1,061.00
+5(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,060 | 1,056 | 1,056 | 1,064 | 1,055 | 30,300 |
| December 23, 2025 | 1,050 | 1,055 | 1,055 | 1,062 | 1,050 | 27,600 |
| December 22, 2025 | 1,060 | 1,052 | 1,052 | 1,061 | 1,046 | 43,900 |
| December 19, 2025 | 1,059 | 1,053 | 1,053 | 1,062 | 1,052 | 24,400 |
| December 18, 2025 | 1,044 | 1,060 | 1,060 | 1,064 | 1,043 | 34,800 |
| December 17, 2025 | 1,060 | 1,046 | 1,046 | 1,061 | 1,044 | 25,800 |
| December 16, 2025 | 1,068 | 1,065 | 1,065 | 1,069 | 1,055 | 35,200 |
| December 15, 2025 | 1,072 | 1,073 | 1,073 | 1,073 | 1,057 | 30,500 |
| December 12, 2025 | 1,062 | 1,059 | 1,059 | 1,066 | 1,055 | 35,000 |
| December 11, 2025 | 1,087 | 1,052 | 1,052 | 1,087 | 1,051 | 76,700 |
| December 10, 2025 | 1,041 | 1,088 | 1,088 | 1,088 | 1,038 | 79,900 |
| December 09, 2025 | 1,081 | 1,038 | 1,038 | 1,082 | 1,032 | 78,100 |
| December 08, 2025 | 1,081 | 1,081 | 1,081 | 1,095 | 1,075 | 53,400 |
| December 05, 2025 | 1,055 | 1,075 | 1,075 | 1,086 | 1,055 | 58,200 |
| December 04, 2025 | 1,058 | 1,060 | 1,060 | 1,067 | 1,058 | 23,300 |
| December 03, 2025 | 1,084 | 1,058 | 1,058 | 1,084 | 1,058 | 35,500 |
| December 02, 2025 | 1,080 | 1,084 | 1,084 | 1,090 | 1,073 | 30,000 |
| December 01, 2025 | 1,110 | 1,087 | 1,087 | 1,110 | 1,086 | 29,400 |
| November 28, 2025 | 1,102 | 1,105 | 1,105 | 1,113 | 1,100 | 22,800 |
| November 27, 2025 | 1,130 | 1,108 | 1,108 | 1,130 | 1,108 | 33,400 |
| November 26, 2025 | 1,115 | 1,123 | 1,123 | 1,130 | 1,106 | 43,600 |
| November 25, 2025 | 1,139 | 1,115 | 1,115 | 1,140 | 1,108 | 59,300 |
| November 21, 2025 | 1,084 | 1,151 | 1,151 | 1,154 | 1,084 | 169,900 |
| November 20, 2025 | 1,069 | 1,083 | 1,083 | 1,084 | 1,060 | 29,700 |
| November 19, 2025 | 1,056 | 1,066 | 1,066 | 1,073 | 1,054 | 27,300 |
| November 18, 2025 | 1,052 | 1,058 | 1,058 | 1,064 | 1,047 | 37,900 |
| November 17, 2025 | 1,083 | 1,054 | 1,054 | 1,085 | 1,054 | 60,800 |
| November 14, 2025 | 1,055 | 1,060 | 1,060 | 1,069 | 1,047 | 67,400 |
| November 13, 2025 | 1,042 | 1,053 | 1,053 | 1,057 | 1,042 | 23,200 |
| November 12, 2025 | 1,032 | 1,042 | 1,042 | 1,052 | 1,031 | 31,900 |
| November 11, 2025 | 1,034 | 1,032 | 1,032 | 1,040 | 1,025 | 46,100 |
| November 10, 2025 | 1,023 | 1,028 | 1,028 | 1,033 | 1,020 | 29,400 |
| November 07, 2025 | 1,007 | 1,013 | 1,013 | 1,014 | 1,004 | 35,000 |
| November 06, 2025 | 1,013 | 1,007 | 1,007 | 1,013 | 1,002 | 43,500 |
| November 05, 2025 | 1,018 | 1,010 | 1,010 | 1,025 | 1,005 | 46,800 |
| November 04, 2025 | 1,018 | 1,017 | 1,017 | 1,022 | 1,003 | 39,400 |
| October 31, 2025 | 1,013 | 1,021 | 1,021 | 1,023 | 1,008 | 47,900 |
| October 30, 2025 | 1,010 | 1,019 | 1,019 | 1,029 | 1,006 | 310,800 |
| October 29, 2025 | 1,055 | 1,015 | 1,015 | 1,057 | 1,015 | 89,700 |
| October 28, 2025 | 1,096 | 1,064 | 1,064 | 1,097 | 1,060 | 63,800 |
| October 27, 2025 | 1,102 | 1,105 | 1,105 | 1,114 | 1,097 | 28,500 |
| October 24, 2025 | 1,110 | 1,102 | 1,102 | 1,110 | 1,097 | 28,900 |
| October 23, 2025 | 1,110 | 1,110 | 1,110 | 1,119 | 1,109 | 35,000 |
| October 22, 2025 | 1,097 | 1,106 | 1,106 | 1,107 | 1,093 | 20,300 |
| October 21, 2025 | 1,100 | 1,097 | 1,097 | 1,103 | 1,087 | 33,100 |
| October 20, 2025 | 1,095 | 1,097 | 1,097 | 1,100 | 1,089 | 32,000 |
| October 17, 2025 | 1,077 | 1,085 | 1,085 | 1,097 | 1,076 | 42,400 |
| October 16, 2025 | 1,082 | 1,092 | 1,092 | 1,104 | 1,082 | 53,300 |
| October 15, 2025 | 1,064 | 1,088 | 1,088 | 1,095 | 1,062 | 53,900 |
| October 14, 2025 | 1,070 | 1,064 | 1,064 | 1,072 | 1,053 | 55,500 |
| October 10, 2025 | 1,080 | 1,078 | 1,078 | 1,089 | 1,072 | 55,000 |
| October 09, 2025 | 1,112 | 1,101 | 1,101 | 1,120 | 1,097 | 60,800 |
| October 08, 2025 | 1,106 | 1,118 | 1,118 | 1,126 | 1,106 | 48,200 |
| October 07, 2025 | 1,120 | 1,106 | 1,106 | 1,125 | 1,105 | 46,900 |
| October 06, 2025 | 1,129 | 1,121 | 1,121 | 1,130 | 1,116 | 46,600 |
| October 03, 2025 | 1,109 | 1,111 | 1,111 | 1,120 | 1,109 | 31,300 |
| October 02, 2025 | 1,128 | 1,109 | 1,109 | 1,135 | 1,109 | 41,600 |
| October 01, 2025 | 1,153 | 1,128 | 1,128 | 1,153 | 1,121 | 58,700 |
| September 30, 2025 | 1,188 | 1,160 | 1,160 | 1,197 | 1,160 | 32,500 |
| September 29, 2025 | 1,189 | 1,188 | 1,188 | 1,192 | 1,175 | 41,800 |