1,478.00
+36(+2.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,459 | 1,478 | 1,478 | 1,493 | 1,446 | 82,400 |
| December 25, 2025 | 1,437 | 1,442 | 1,442 | 1,453 | 1,434 | 33,800 |
| December 24, 2025 | 1,434 | 1,437 | 1,437 | 1,464 | 1,415 | 109,300 |
| December 23, 2025 | 1,421 | 1,404 | 1,404 | 1,450 | 1,386 | 135,500 |
| December 22, 2025 | 1,360 | 1,425 | 1,425 | 1,430 | 1,351 | 139,700 |
| December 19, 2025 | 1,351 | 1,349 | 1,349 | 1,357 | 1,344 | 43,200 |
| December 18, 2025 | 1,320 | 1,351 | 1,351 | 1,353 | 1,310 | 105,600 |
| December 17, 2025 | 1,320 | 1,325 | 1,325 | 1,359 | 1,316 | 164,700 |
| December 16, 2025 | 1,320 | 1,327 | 1,327 | 1,338 | 1,292 | 171,300 |
| December 15, 2025 | 1,290 | 1,320 | 1,320 | 1,324 | 1,281 | 99,700 |
| December 12, 2025 | 1,276 | 1,299 | 1,299 | 1,308 | 1,275 | 174,900 |
| December 11, 2025 | 1,289 | 1,272 | 1,272 | 1,296 | 1,272 | 56,800 |
| December 10, 2025 | 1,285 | 1,274 | 1,274 | 1,301 | 1,268 | 46,800 |
| December 09, 2025 | 1,300 | 1,282 | 1,282 | 1,312 | 1,282 | 78,400 |
| December 08, 2025 | 1,290 | 1,313 | 1,313 | 1,313 | 1,286 | 55,200 |
| December 05, 2025 | 1,281 | 1,280 | 1,280 | 1,294 | 1,279 | 46,000 |
| December 04, 2025 | 1,300 | 1,282 | 1,282 | 1,300 | 1,280 | 53,400 |
| December 03, 2025 | 1,276 | 1,279 | 1,279 | 1,288 | 1,276 | 51,200 |
| December 02, 2025 | 1,300 | 1,280 | 1,280 | 1,306 | 1,274 | 50,300 |
| December 01, 2025 | 1,354 | 1,300 | 1,300 | 1,354 | 1,297 | 63,300 |
| November 28, 2025 | 1,360 | 1,349 | 1,349 | 1,369 | 1,341 | 31,700 |
| November 27, 2025 | 1,366 | 1,351 | 1,351 | 1,379 | 1,351 | 76,200 |
| November 26, 2025 | 1,353 | 1,379 | 1,379 | 1,379 | 1,347 | 197,100 |
| November 25, 2025 | 1,362 | 1,359 | 1,359 | 1,366 | 1,347 | 76,200 |
| November 21, 2025 | 1,356 | 1,341 | 1,341 | 1,364 | 1,338 | 51,800 |
| November 20, 2025 | 1,355 | 1,366 | 1,366 | 1,375 | 1,350 | 44,900 |
| November 19, 2025 | 1,330 | 1,325 | 1,325 | 1,342 | 1,314 | 44,300 |
| November 18, 2025 | 1,370 | 1,330 | 1,330 | 1,381 | 1,320 | 57,000 |
| November 17, 2025 | 1,383 | 1,373 | 1,373 | 1,399 | 1,369 | 27,400 |
| November 14, 2025 | 1,412 | 1,383 | 1,383 | 1,412 | 1,383 | 34,800 |
| November 13, 2025 | 1,431 | 1,413 | 1,413 | 1,431 | 1,410 | 23,400 |
| November 12, 2025 | 1,434 | 1,438 | 1,438 | 1,449 | 1,421 | 46,200 |
| November 11, 2025 | 1,400 | 1,434 | 1,434 | 1,436 | 1,398 | 73,100 |
| November 10, 2025 | 1,400 | 1,385 | 1,385 | 1,400 | 1,378 | 25,600 |
| November 07, 2025 | 1,411 | 1,384 | 1,384 | 1,411 | 1,359 | 48,100 |
| November 06, 2025 | 1,420 | 1,411 | 1,411 | 1,428 | 1,404 | 41,800 |
| November 05, 2025 | 1,410 | 1,418 | 1,418 | 1,427 | 1,393 | 69,900 |
| November 04, 2025 | 1,441 | 1,422 | 1,422 | 1,450 | 1,422 | 39,300 |
| October 31, 2025 | 1,431 | 1,421 | 1,421 | 1,431 | 1,401 | 39,200 |
| October 30, 2025 | 1,403 | 1,416 | 1,416 | 1,436 | 1,403 | 63,600 |
| October 29, 2025 | 1,422 | 1,401 | 1,401 | 1,426 | 1,401 | 63,800 |
| October 28, 2025 | 1,441 | 1,421 | 1,421 | 1,444 | 1,417 | 39,400 |
| October 27, 2025 | 1,441 | 1,453 | 1,453 | 1,469 | 1,434 | 38,200 |
| October 24, 2025 | 1,449 | 1,435 | 1,435 | 1,449 | 1,430 | 25,400 |
| October 23, 2025 | 1,423 | 1,430 | 1,430 | 1,442 | 1,400 | 65,000 |
| October 22, 2025 | 1,436 | 1,429 | 1,429 | 1,444 | 1,407 | 50,100 |
| October 21, 2025 | 1,414 | 1,406 | 1,406 | 1,444 | 1,401 | 49,100 |
| October 20, 2025 | 1,408 | 1,413 | 1,413 | 1,418 | 1,402 | 27,800 |
| October 17, 2025 | 1,438 | 1,399 | 1,399 | 1,440 | 1,398 | 71,000 |
| October 16, 2025 | 1,456 | 1,465 | 1,465 | 1,493 | 1,456 | 58,400 |
| October 15, 2025 | 1,460 | 1,452 | 1,452 | 1,464 | 1,435 | 53,600 |
| October 14, 2025 | 1,400 | 1,449 | 1,449 | 1,488 | 1,400 | 172,300 |
| October 10, 2025 | 1,481 | 1,460 | 1,460 | 1,501 | 1,458 | 71,900 |
| October 09, 2025 | 1,483 | 1,501 | 1,501 | 1,507 | 1,483 | 50,200 |
| October 08, 2025 | 1,508 | 1,488 | 1,488 | 1,519 | 1,480 | 53,400 |
| October 07, 2025 | 1,514 | 1,527 | 1,527 | 1,539 | 1,514 | 78,800 |
| October 06, 2025 | 1,503 | 1,527 | 1,527 | 1,530 | 1,500 | 73,100 |
| October 03, 2025 | 1,485 | 1,486 | 1,486 | 1,512 | 1,478 | 68,500 |
| October 02, 2025 | 1,449 | 1,477 | 1,477 | 1,489 | 1,447 | 81,500 |
| October 01, 2025 | 1,491 | 1,421 | 1,421 | 1,494 | 1,416 | 94,800 |