1,146.00
+24(+2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,121 | 1,122 | 1,122 | 1,124 | 1,111 | 6,800 |
| December 23, 2025 | 1,100 | 1,111 | 1,111 | 1,130 | 1,098 | 13,100 |
| December 22, 2025 | 1,100 | 1,099 | 1,099 | 1,107 | 1,088 | 7,500 |
| December 19, 2025 | 1,088 | 1,087 | 1,087 | 1,093 | 1,085 | 8,000 |
| December 18, 2025 | 1,070 | 1,085 | 1,085 | 1,085 | 1,070 | 3,900 |
| December 17, 2025 | 1,070 | 1,070 | 1,070 | 1,081 | 1,070 | 3,900 |
| December 16, 2025 | 1,079 | 1,068 | 1,068 | 1,079 | 1,068 | 10,000 |
| December 15, 2025 | 1,070 | 1,072 | 1,072 | 1,080 | 1,067 | 10,800 |
| December 12, 2025 | 1,083 | 1,072 | 1,072 | 1,084 | 1,070 | 8,000 |
| December 11, 2025 | 1,091 | 1,084 | 1,084 | 1,091 | 1,084 | 1,300 |
| December 10, 2025 | 1,089 | 1,089 | 1,089 | 1,089 | 1,084 | 3,500 |
| December 09, 2025 | 1,081 | 1,084 | 1,084 | 1,084 | 1,080 | 3,800 |
| December 08, 2025 | 1,090 | 1,084 | 1,084 | 1,090 | 1,081 | 3,500 |
| December 05, 2025 | 1,081 | 1,090 | 1,090 | 1,090 | 1,077 | 4,200 |
| December 04, 2025 | 1,091 | 1,083 | 1,083 | 1,097 | 1,083 | 7,200 |
| December 03, 2025 | 1,087 | 1,094 | 1,094 | 1,094 | 1,083 | 6,300 |
| December 02, 2025 | 1,095 | 1,087 | 1,087 | 1,100 | 1,087 | 3,400 |
| December 01, 2025 | 1,110 | 1,093 | 1,093 | 1,117 | 1,088 | 10,100 |
| November 28, 2025 | 1,120 | 1,112 | 1,112 | 1,122 | 1,100 | 7,200 |
| November 27, 2025 | 1,112 | 1,118 | 1,118 | 1,120 | 1,100 | 3,800 |
| November 26, 2025 | 1,099 | 1,109 | 1,109 | 1,109 | 1,094 | 4,600 |
| November 25, 2025 | 1,076 | 1,097 | 1,097 | 1,097 | 1,060 | 12,200 |
| November 21, 2025 | 1,040 | 1,063 | 1,063 | 1,063 | 1,039 | 5,200 |
| November 20, 2025 | 1,053 | 1,048 | 1,048 | 1,064 | 1,048 | 2,800 |
| November 19, 2025 | 1,042 | 1,047 | 1,047 | 1,075 | 1,038 | 12,300 |
| November 18, 2025 | 1,071 | 1,052 | 1,052 | 1,087 | 1,010 | 11,900 |
| November 17, 2025 | 1,080 | 1,071 | 1,071 | 1,099 | 1,062 | 17,700 |
| November 14, 2025 | 1,098 | 1,080 | 1,080 | 1,122 | 1,080 | 12,300 |
| November 13, 2025 | 1,064 | 1,080 | 1,080 | 1,141 | 1,062 | 13,300 |
| November 12, 2025 | 1,056 | 1,057 | 1,057 | 1,067 | 1,056 | 900 |
| November 11, 2025 | 1,063 | 1,061 | 1,061 | 1,073 | 1,054 | 3,600 |
| November 10, 2025 | 1,071 | 1,062 | 1,062 | 1,071 | 1,062 | 3,000 |
| November 07, 2025 | 1,054 | 1,076 | 1,076 | 1,078 | 1,052 | 2,600 |
| November 06, 2025 | 1,089 | 1,063 | 1,063 | 1,089 | 1,058 | 3,600 |
| November 05, 2025 | 1,070 | 1,048 | 1,048 | 1,073 | 1,045 | 15,400 |
| November 04, 2025 | 1,065 | 1,064 | 1,064 | 1,067 | 1,055 | 12,700 |
| October 31, 2025 | 1,067 | 1,058 | 1,058 | 1,067 | 1,043 | 8,100 |
| October 30, 2025 | 1,069 | 1,067 | 1,067 | 1,076 | 1,051 | 7,100 |
| October 29, 2025 | 1,094 | 1,069 | 1,069 | 1,094 | 1,053 | 14,300 |
| October 28, 2025 | 1,121 | 1,080 | 1,080 | 1,132 | 1,080 | 11,100 |
| October 27, 2025 | 1,128 | 1,119 | 1,119 | 1,131 | 1,101 | 11,700 |
| October 24, 2025 | 1,100 | 1,103 | 1,103 | 1,121 | 1,087 | 11,400 |
| October 23, 2025 | 1,087 | 1,098 | 1,098 | 1,098 | 1,074 | 6,900 |
| October 22, 2025 | 1,094 | 1,089 | 1,089 | 1,097 | 1,077 | 3,700 |
| October 21, 2025 | 1,085 | 1,078 | 1,078 | 1,099 | 1,070 | 14,600 |
| October 20, 2025 | 1,130 | 1,074 | 1,074 | 1,130 | 1,051 | 20,800 |
| October 17, 2025 | 1,132 | 1,127 | 1,127 | 1,136 | 1,118 | 5,600 |
| October 16, 2025 | 1,145 | 1,130 | 1,130 | 1,153 | 1,125 | 13,500 |
| October 15, 2025 | 1,097 | 1,149 | 1,149 | 1,182 | 1,096 | 24,700 |
| October 14, 2025 | 1,011 | 1,105 | 1,105 | 1,303 | 997 | 124,500 |
| October 10, 2025 | 1,028 | 1,041 | 1,041 | 1,041 | 1,010 | 11,900 |
| October 09, 2025 | 1,015 | 1,028 | 1,028 | 1,028 | 1,010 | 6,800 |
| October 08, 2025 | 1,024 | 1,020 | 1,020 | 1,028 | 1,001 | 19,000 |
| October 07, 2025 | 980 | 998 | 998 | 1,018 | 980 | 29,600 |
| October 06, 2025 | 974 | 976 | 976 | 979 | 963 | 16,800 |
| October 03, 2025 | 963 | 960 | 960 | 971 | 957 | 8,700 |
| October 02, 2025 | 978 | 963 | 963 | 978 | 955 | 6,400 |
| October 01, 2025 | 972 | 978 | 978 | 981 | 945 | 10,800 |
| September 30, 2025 | 950 | 972 | 972 | 990 | 950 | 21,500 |
| September 29, 2025 | 939 | 950 | 950 | 958 | 930 | 26,700 |