1,494.00
+10(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,484 | 1,500 | 1,500 | 1,503 | 1,484 | 179,900 |
| December 24, 2025 | 1,478 | 1,484 | 1,484 | 1,491 | 1,473 | 74,800 |
| December 23, 2025 | 1,453 | 1,469 | 1,469 | 1,472 | 1,453 | 51,500 |
| December 22, 2025 | 1,468 | 1,457 | 1,457 | 1,473 | 1,451 | 147,900 |
| December 19, 2025 | 1,470 | 1,468 | 1,468 | 1,474 | 1,456 | 121,500 |
| December 18, 2025 | 1,453 | 1,464 | 1,464 | 1,464 | 1,448 | 52,000 |
| December 17, 2025 | 1,462 | 1,449 | 1,449 | 1,462 | 1,447 | 58,500 |
| December 16, 2025 | 1,470 | 1,455 | 1,455 | 1,470 | 1,455 | 58,400 |
| December 15, 2025 | 1,479 | 1,470 | 1,470 | 1,483 | 1,458 | 253,600 |
| December 12, 2025 | 1,451 | 1,479 | 1,479 | 1,489 | 1,451 | 155,200 |
| December 11, 2025 | 1,443 | 1,436 | 1,436 | 1,447 | 1,436 | 83,600 |
| December 10, 2025 | 1,441 | 1,432 | 1,432 | 1,451 | 1,432 | 148,500 |
| December 09, 2025 | 1,451 | 1,438 | 1,438 | 1,464 | 1,432 | 163,500 |
| December 08, 2025 | 1,456 | 1,453 | 1,453 | 1,460 | 1,444 | 105,500 |
| December 05, 2025 | 1,474 | 1,452 | 1,452 | 1,480 | 1,449 | 136,400 |
| December 04, 2025 | 1,449 | 1,481 | 1,481 | 1,490 | 1,448 | 138,000 |
| December 03, 2025 | 1,490 | 1,457 | 1,457 | 1,490 | 1,452 | 113,100 |
| December 02, 2025 | 1,493 | 1,491 | 1,491 | 1,498 | 1,480 | 81,100 |
| December 01, 2025 | 1,514 | 1,501 | 1,501 | 1,517 | 1,493 | 170,300 |
| November 28, 2025 | 1,487 | 1,513 | 1,513 | 1,513 | 1,482 | 143,800 |
| November 27, 2025 | 1,487 | 1,487 | 1,487 | 1,489 | 1,480 | 80,100 |
| November 26, 2025 | 1,495 | 1,489 | 1,489 | 1,496 | 1,482 | 108,100 |
| November 25, 2025 | 1,490 | 1,490 | 1,490 | 1,501 | 1,480 | 118,900 |
| November 21, 2025 | 1,450 | 1,479 | 1,479 | 1,483 | 1,450 | 169,400 |
| November 20, 2025 | 1,448 | 1,450 | 1,450 | 1,461 | 1,446 | 116,200 |
| November 19, 2025 | 1,444 | 1,435 | 1,435 | 1,444 | 1,429 | 102,900 |
| November 18, 2025 | 1,460 | 1,437 | 1,437 | 1,461 | 1,437 | 153,500 |
| November 17, 2025 | 1,460 | 1,463 | 1,463 | 1,471 | 1,458 | 119,500 |
| November 14, 2025 | 1,461 | 1,456 | 1,456 | 1,465 | 1,451 | 123,000 |
| November 13, 2025 | 1,483 | 1,460 | 1,460 | 1,502 | 1,451 | 227,600 |
| November 12, 2025 | 1,462 | 1,481 | 1,481 | 1,514 | 1,462 | 339,600 |
| November 11, 2025 | 1,473 | 1,457 | 1,457 | 1,479 | 1,453 | 112,300 |
| November 10, 2025 | 1,450 | 1,473 | 1,473 | 1,485 | 1,446 | 182,100 |
| November 07, 2025 | 1,432 | 1,437 | 1,437 | 1,449 | 1,432 | 80,300 |
| November 06, 2025 | 1,433 | 1,446 | 1,446 | 1,463 | 1,433 | 129,300 |
| November 05, 2025 | 1,446 | 1,439 | 1,439 | 1,454 | 1,430 | 158,100 |
| November 04, 2025 | 1,432 | 1,438 | 1,438 | 1,449 | 1,424 | 134,400 |
| October 31, 2025 | 1,442 | 1,429 | 1,429 | 1,445 | 1,421 | 141,400 |
| October 30, 2025 | 1,409 | 1,422 | 1,422 | 1,422 | 1,406 | 693,100 |
| October 29, 2025 | 1,422 | 1,412 | 1,412 | 1,425 | 1,404 | 170,300 |
| October 28, 2025 | 1,455 | 1,428 | 1,428 | 1,455 | 1,425 | 152,500 |
| October 27, 2025 | 1,450 | 1,465 | 1,465 | 1,469 | 1,450 | 112,600 |
| October 24, 2025 | 1,451 | 1,446 | 1,446 | 1,456 | 1,445 | 65,100 |
| October 23, 2025 | 1,434 | 1,451 | 1,451 | 1,455 | 1,433 | 113,500 |
| October 22, 2025 | 1,430 | 1,436 | 1,436 | 1,444 | 1,429 | 130,300 |
| October 21, 2025 | 1,438 | 1,430 | 1,430 | 1,439 | 1,428 | 82,700 |
| October 20, 2025 | 1,444 | 1,441 | 1,441 | 1,448 | 1,438 | 86,400 |
| October 17, 2025 | 1,424 | 1,429 | 1,429 | 1,432 | 1,418 | 77,900 |
| October 16, 2025 | 1,430 | 1,419 | 1,419 | 1,436 | 1,417 | 115,400 |
| October 15, 2025 | 1,419 | 1,428 | 1,428 | 1,459 | 1,410 | 240,500 |
| October 14, 2025 | 1,381 | 1,396 | 1,396 | 1,404 | 1,380 | 150,800 |
| October 10, 2025 | 1,413 | 1,402 | 1,402 | 1,416 | 1,401 | 140,000 |
| October 09, 2025 | 1,398 | 1,430 | 1,430 | 1,430 | 1,396 | 150,400 |
| October 08, 2025 | 1,408 | 1,401 | 1,401 | 1,419 | 1,400 | 161,700 |
| October 07, 2025 | 1,400 | 1,398 | 1,398 | 1,408 | 1,396 | 131,600 |
| October 06, 2025 | 1,399 | 1,392 | 1,392 | 1,400 | 1,379 | 181,300 |
| October 03, 2025 | 1,359 | 1,369 | 1,369 | 1,370 | 1,356 | 112,600 |
| October 02, 2025 | 1,358 | 1,358 | 1,358 | 1,365 | 1,349 | 116,200 |
| October 01, 2025 | 1,396 | 1,369 | 1,369 | 1,396 | 1,346 | 217,800 |
| September 30, 2025 | 1,398 | 1,396 | 1,396 | 1,403 | 1,390 | 172,100 |