1,270.00
-7(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,277 | 1,270 | 1,270 | 1,278 | 1,265 | 912,300 |
| December 25, 2025 | 1,279 | 1,277 | 1,277 | 1,281 | 1,272 | 320,700 |
| December 24, 2025 | 1,278 | 1,275 | 1,275 | 1,279 | 1,270 | 678,400 |
| December 23, 2025 | 1,287 | 1,274 | 1,274 | 1,293 | 1,268 | 665,800 |
| December 22, 2025 | 1,298 | 1,290 | 1,290 | 1,301 | 1,286 | 1.07M |
| December 19, 2025 | 1,274 | 1,278 | 1,278 | 1,282 | 1,271 | 1.22M |
| December 18, 2025 | 1,278 | 1,270 | 1,270 | 1,281 | 1,261 | 1.32M |
| December 17, 2025 | 1,289 | 1,279 | 1,279 | 1,290 | 1,262 | 1.35M |
| December 16, 2025 | 1,328 | 1,295 | 1,295 | 1,328 | 1,292 | 1.06M |
| December 15, 2025 | 1,330 | 1,329 | 1,329 | 1,343 | 1,321 | 1.29M |
| December 12, 2025 | 1,320 | 1,339 | 1,339 | 1,339 | 1,315 | 1.04M |
| December 11, 2025 | 1,329 | 1,305 | 1,305 | 1,330 | 1,303 | 1.04M |
| December 10, 2025 | 1,350 | 1,323 | 1,323 | 1,360 | 1,321 | 1.17M |
| December 09, 2025 | 1,341 | 1,343 | 1,343 | 1,349 | 1,328 | 995,600 |
| December 08, 2025 | 1,332 | 1,336 | 1,336 | 1,349 | 1,322 | 1.25M |
| December 05, 2025 | 1,321 | 1,321 | 1,321 | 1,328 | 1,311 | 753,500 |
| December 04, 2025 | 1,308 | 1,318 | 1,318 | 1,319 | 1,298 | 1.73M |
| December 03, 2025 | 1,266 | 1,293 | 1,293 | 1,298 | 1,261 | 2.11M |
| December 02, 2025 | 1,287 | 1,273 | 1,273 | 1,299 | 1,272 | 1.67M |
| December 01, 2025 | 1,291 | 1,286 | 1,286 | 1,300 | 1,277 | 1.47M |
| November 28, 2025 | 1,273 | 1,291 | 1,291 | 1,293 | 1,268 | 1.14M |
| November 27, 2025 | 1,274 | 1,279 | 1,279 | 1,280 | 1,268 | 897,500 |
| November 26, 2025 | 1,262 | 1,274 | 1,274 | 1,274 | 1,256 | 1.34M |
| November 25, 2025 | 1,251 | 1,251 | 1,251 | 1,263 | 1,247 | 1.49M |
| November 21, 2025 | 1,204 | 1,240 | 1,240 | 1,251 | 1,203 | 1.79M |
| November 20, 2025 | 1,223 | 1,223 | 1,223 | 1,244 | 1,214 | 1.88M |
| November 19, 2025 | 1,215 | 1,206 | 1,206 | 1,234 | 1,196 | 2.18M |
| November 18, 2025 | 1,218 | 1,209 | 1,209 | 1,220 | 1,193 | 1.85M |
| November 17, 2025 | 1,206 | 1,226 | 1,226 | 1,230 | 1,198 | 2.14M |
| November 14, 2025 | 1,189 | 1,219 | 1,219 | 1,219 | 1,170 | 3.57M |
| November 13, 2025 | 1,220 | 1,183 | 1,183 | 1,220 | 1,164 | 5.01M |
| November 12, 2025 | 1,060 | 1,070 | 1,070 | 1,080 | 1,060 | 1.2M |
| November 11, 2025 | 1,065 | 1,065 | 1,065 | 1,068 | 1,056 | 1.17M |
| November 10, 2025 | 1,060 | 1,065 | 1,065 | 1,065 | 1,053 | 835,700 |
| November 07, 2025 | 1,061 | 1,057 | 1,057 | 1,063 | 1,045 | 982,000 |
| November 06, 2025 | 1,063 | 1,066 | 1,066 | 1,075 | 1,058 | 793,700 |
| November 05, 2025 | 1,071 | 1,061 | 1,061 | 1,078 | 1,044 | 1.24M |
| November 04, 2025 | 1,054 | 1,080 | 1,080 | 1,084 | 1,052 | 1.32M |
| October 31, 2025 | 1,085 | 1,072 | 1,072 | 1,088 | 1,067 | 1.01M |
| October 30, 2025 | 1,071 | 1,083 | 1,083 | 1,086 | 1,067 | 2.5M |
| October 29, 2025 | 1,088 | 1,071 | 1,071 | 1,088 | 1,064 | 1.03M |
| October 28, 2025 | 1,106 | 1,088 | 1,088 | 1,106 | 1,088 | 1.46M |
| October 27, 2025 | 1,112 | 1,113 | 1,113 | 1,119 | 1,101 | 1.45M |
| October 24, 2025 | 1,098 | 1,112 | 1,112 | 1,112 | 1,096 | 1.47M |
| October 23, 2025 | 1,100 | 1,095 | 1,095 | 1,101 | 1,086 | 1.23M |
| October 22, 2025 | 1,073 | 1,102 | 1,102 | 1,105 | 1,070 | 2.13M |
| October 21, 2025 | 1,058 | 1,066 | 1,066 | 1,068 | 1,057 | 1.12M |
| October 20, 2025 | 1,060 | 1,057 | 1,057 | 1,063 | 1,053 | 663,700 |
| October 17, 2025 | 1,060 | 1,050 | 1,050 | 1,060 | 1,050 | 901,900 |
| October 16, 2025 | 1,067 | 1,060 | 1,060 | 1,077 | 1,055 | 1.95M |
| October 15, 2025 | 1,042 | 1,070 | 1,070 | 1,070 | 1,040 | 2.09M |
| October 14, 2025 | 1,052 | 1,038 | 1,038 | 1,060 | 1,032 | 2.18M |
| October 10, 2025 | 1,084 | 1,068 | 1,068 | 1,084 | 1,063 | 1.55M |
| October 09, 2025 | 1,081 | 1,077 | 1,077 | 1,084 | 1,071 | 1.76M |
| October 08, 2025 | 1,067 | 1,059 | 1,059 | 1,072 | 1,056 | 2.07M |
| October 07, 2025 | 1,062 | 1,064 | 1,064 | 1,079 | 1,052 | 2.43M |
| October 06, 2025 | 1,050 | 1,047 | 1,047 | 1,063 | 1,047 | 2.26M |
| October 03, 2025 | 1,033 | 1,039 | 1,039 | 1,039 | 1,031 | 2.1M |
| October 02, 2025 | 1,037 | 1,031 | 1,031 | 1,040 | 1,026 | 2.83M |
| October 01, 2025 | 1,005 | 1,017 | 1,017 | 1,018 | 1,002 | 3.93M |