1,455.00
+7(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,455 | 1,448 | 1,448 | 1,459 | 1,447 | 21,100 |
| December 23, 2025 | 1,444 | 1,453 | 1,453 | 1,456 | 1,442 | 11,800 |
| December 22, 2025 | 1,457 | 1,450 | 1,450 | 1,457 | 1,443 | 13,700 |
| December 19, 2025 | 1,457 | 1,459 | 1,459 | 1,475 | 1,447 | 17,800 |
| December 18, 2025 | 1,476 | 1,465 | 1,465 | 1,476 | 1,465 | 8,400 |
| December 17, 2025 | 1,477 | 1,474 | 1,474 | 1,478 | 1,464 | 5,200 |
| December 16, 2025 | 1,513 | 1,477 | 1,477 | 1,513 | 1,477 | 16,900 |
| December 15, 2025 | 1,450 | 1,513 | 1,513 | 1,515 | 1,447 | 56,600 |
| December 12, 2025 | 1,444 | 1,450 | 1,450 | 1,454 | 1,441 | 8,100 |
| December 11, 2025 | 1,460 | 1,445 | 1,445 | 1,460 | 1,445 | 9,300 |
| December 10, 2025 | 1,462 | 1,460 | 1,460 | 1,463 | 1,452 | 4,400 |
| December 09, 2025 | 1,465 | 1,458 | 1,458 | 1,467 | 1,453 | 9,300 |
| December 08, 2025 | 1,478 | 1,466 | 1,466 | 1,478 | 1,466 | 13,900 |
| December 05, 2025 | 1,471 | 1,478 | 1,478 | 1,479 | 1,471 | 3,600 |
| December 04, 2025 | 1,469 | 1,472 | 1,472 | 1,478 | 1,469 | 5,800 |
| December 03, 2025 | 1,477 | 1,469 | 1,469 | 1,477 | 1,469 | 6,600 |
| December 02, 2025 | 1,477 | 1,477 | 1,477 | 1,479 | 1,471 | 2,900 |
| December 01, 2025 | 1,483 | 1,473 | 1,473 | 1,483 | 1,473 | 6,200 |
| November 28, 2025 | 1,479 | 1,482 | 1,482 | 1,486 | 1,479 | 8,900 |
| November 27, 2025 | 1,480 | 1,478 | 1,478 | 1,487 | 1,478 | 4,100 |
| November 26, 2025 | 1,477 | 1,483 | 1,483 | 1,487 | 1,477 | 5,100 |
| November 25, 2025 | 1,486 | 1,476 | 1,476 | 1,488 | 1,475 | 4,700 |
| November 21, 2025 | 1,470 | 1,486 | 1,486 | 1,489 | 1,470 | 8,300 |
| November 20, 2025 | 1,488 | 1,480 | 1,480 | 1,497 | 1,480 | 12,300 |
| November 19, 2025 | 1,495 | 1,487 | 1,487 | 1,496 | 1,485 | 12,200 |
| November 18, 2025 | 1,499 | 1,496 | 1,496 | 1,504 | 1,481 | 17,300 |
| November 17, 2025 | 1,509 | 1,499 | 1,499 | 1,510 | 1,490 | 38,000 |
| November 14, 2025 | 1,473 | 1,479 | 1,479 | 1,483 | 1,456 | 24,600 |
| November 13, 2025 | 1,465 | 1,474 | 1,474 | 1,475 | 1,463 | 13,600 |
| November 12, 2025 | 1,449 | 1,463 | 1,463 | 1,464 | 1,448 | 7,700 |
| November 11, 2025 | 1,440 | 1,449 | 1,449 | 1,456 | 1,439 | 7,900 |
| November 10, 2025 | 1,440 | 1,434 | 1,434 | 1,441 | 1,430 | 8,000 |
| November 07, 2025 | 1,432 | 1,437 | 1,437 | 1,443 | 1,426 | 5,700 |
| November 06, 2025 | 1,429 | 1,437 | 1,437 | 1,440 | 1,429 | 10,400 |
| November 05, 2025 | 1,429 | 1,437 | 1,437 | 1,440 | 1,429 | 22,500 |
| November 04, 2025 | 1,431 | 1,422 | 1,422 | 1,437 | 1,410 | 22,500 |
| October 31, 2025 | 1,443 | 1,435 | 1,435 | 1,454 | 1,435 | 13,800 |
| October 30, 2025 | 1,443 | 1,435 | 1,435 | 1,454 | 1,435 | 13,800 |
| October 29, 2025 | 1,465 | 1,441 | 1,441 | 1,472 | 1,441 | 12,900 |
| October 28, 2025 | 1,471 | 1,468 | 1,468 | 1,478 | 1,468 | 6,700 |
| October 27, 2025 | 1,465 | 1,472 | 1,472 | 1,484 | 1,465 | 16,200 |
| October 24, 2025 | 1,474 | 1,467 | 1,467 | 1,474 | 1,465 | 2,800 |
| October 23, 2025 | 1,464 | 1,472 | 1,472 | 1,472 | 1,464 | 6,700 |
| October 22, 2025 | 1,453 | 1,457 | 1,457 | 1,473 | 1,453 | 30,800 |
| October 21, 2025 | 1,462 | 1,456 | 1,456 | 1,468 | 1,450 | 6,600 |
| October 20, 2025 | 1,473 | 1,462 | 1,462 | 1,473 | 1,450 | 12,300 |
| October 17, 2025 | 1,461 | 1,460 | 1,460 | 1,465 | 1,457 | 7,700 |
| October 16, 2025 | 1,462 | 1,458 | 1,458 | 1,465 | 1,451 | 9,500 |
| October 15, 2025 | 1,434 | 1,451 | 1,451 | 1,457 | 1,427 | 23,400 |
| October 14, 2025 | 1,427 | 1,429 | 1,429 | 1,448 | 1,425 | 21,100 |
| October 10, 2025 | 1,451 | 1,441 | 1,441 | 1,461 | 1,441 | 9,300 |
| October 09, 2025 | 1,460 | 1,451 | 1,451 | 1,460 | 1,450 | 7,400 |
| October 08, 2025 | 1,446 | 1,455 | 1,455 | 1,457 | 1,446 | 10,400 |
| October 07, 2025 | 1,445 | 1,445 | 1,445 | 1,456 | 1,438 | 10,800 |
| October 06, 2025 | 1,435 | 1,445 | 1,445 | 1,454 | 1,435 | 15,900 |
| October 03, 2025 | 1,408 | 1,425 | 1,425 | 1,437 | 1,398 | 16,900 |
| October 02, 2025 | 1,400 | 1,396 | 1,396 | 1,406 | 1,395 | 12,900 |
| October 01, 2025 | 1,429 | 1,395 | 1,395 | 1,429 | 1,391 | 31,300 |
| September 30, 2025 | 1,437 | 1,429 | 1,429 | 1,450 | 1,421 | 19,300 |
| September 29, 2025 | 1,459 | 1,457 | 1,457 | 1,471 | 1,448 | 33,000 |