1,478.00
-1(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,485.5 | 1,480 | 1,480 | 1,487.5 | 1,473.5 | 226,000 |
| December 24, 2025 | 1,478 | 1,479 | 1,479 | 1,494.5 | 1,474.5 | 310,700 |
| December 23, 2025 | 1,467 | 1,475.5 | 1,475.5 | 1,480 | 1,463 | 283,900 |
| December 22, 2025 | 1,474.5 | 1,471.5 | 1,471.5 | 1,482.5 | 1,463 | 403,400 |
| December 19, 2025 | 1,482.5 | 1,484 | 1,484 | 1,485.5 | 1,475 | 396,700 |
| December 18, 2025 | 1,476 | 1,481 | 1,481 | 1,484.5 | 1,468.5 | 307,500 |
| December 17, 2025 | 1,466 | 1,462 | 1,462 | 1,469.5 | 1,451.5 | 359,400 |
| December 16, 2025 | 1,459 | 1,468.5 | 1,468.5 | 1,480 | 1,458 | 500,400 |
| December 15, 2025 | 1,454 | 1,459 | 1,459 | 1,471.5 | 1,452.5 | 336,600 |
| December 12, 2025 | 1,443.5 | 1,451 | 1,451 | 1,453 | 1,440 | 483,400 |
| December 11, 2025 | 1,454.5 | 1,434.5 | 1,434.5 | 1,457.5 | 1,434.5 | 313,900 |
| December 10, 2025 | 1,450.5 | 1,457.5 | 1,457.5 | 1,460 | 1,440 | 354,300 |
| December 09, 2025 | 1,451 | 1,451 | 1,451 | 1,458 | 1,443.5 | 439,900 |
| December 08, 2025 | 1,449 | 1,452 | 1,452 | 1,458.5 | 1,442 | 418,400 |
| December 05, 2025 | 1,446.5 | 1,437.5 | 1,437.5 | 1,453 | 1,430 | 440,000 |
| December 04, 2025 | 1,451.5 | 1,453 | 1,453 | 1,454.5 | 1,445.5 | 389,500 |
| December 03, 2025 | 1,456 | 1,461 | 1,461 | 1,465.5 | 1,443 | 495,200 |
| December 02, 2025 | 1,477 | 1,458 | 1,458 | 1,480.5 | 1,452.5 | 434,000 |
| December 01, 2025 | 1,503.5 | 1,477 | 1,477 | 1,513.5 | 1,473 | 517,500 |
| November 28, 2025 | 1,497 | 1,506 | 1,506 | 1,509.5 | 1,497 | 558,700 |
| November 27, 2025 | 1,513 | 1,486 | 1,486 | 1,519 | 1,480 | 600,500 |
| November 26, 2025 | 1,516 | 1,513 | 1,513 | 1,523 | 1,502 | 585,900 |
| November 25, 2025 | 1,509.5 | 1,508 | 1,508 | 1,518 | 1,499 | 527,900 |
| November 21, 2025 | 1,486.5 | 1,489 | 1,489 | 1,505 | 1,480 | 1.12M |
| November 20, 2025 | 1,489 | 1,473 | 1,473 | 1,492 | 1,461 | 464,200 |
| November 19, 2025 | 1,473.5 | 1,480.5 | 1,480.5 | 1,490 | 1,468.5 | 589,600 |
| November 18, 2025 | 1,472.5 | 1,462.5 | 1,462.5 | 1,480 | 1,453.5 | 574,900 |
| November 17, 2025 | 1,482.5 | 1,472 | 1,472 | 1,505 | 1,471.5 | 556,400 |
| November 14, 2025 | 1,482 | 1,480 | 1,480 | 1,492 | 1,468 | 328,800 |
| November 13, 2025 | 1,495.5 | 1,483 | 1,483 | 1,504 | 1,475 | 478,400 |
| November 12, 2025 | 1,497.5 | 1,504 | 1,504 | 1,518.5 | 1,489.5 | 596,100 |
| November 11, 2025 | 1,461 | 1,488 | 1,488 | 1,503.5 | 1,450 | 1.03M |
| November 10, 2025 | 1,481.5 | 1,476.5 | 1,476.5 | 1,485.5 | 1,453.5 | 941,300 |
| November 07, 2025 | 1,482 | 1,474.5 | 1,474.5 | 1,494.5 | 1,469.5 | 499,900 |
| November 06, 2025 | 1,499 | 1,485 | 1,485 | 1,500.5 | 1,476 | 516,400 |
| November 05, 2025 | 1,488.5 | 1,495.5 | 1,495.5 | 1,496.5 | 1,471 | 570,900 |
| November 04, 2025 | 1,491 | 1,487 | 1,487 | 1,500.5 | 1,483.5 | 520,400 |
| October 31, 2025 | 1,509.5 | 1,504.5 | 1,504.5 | 1,513.5 | 1,493.5 | 528,100 |
| October 30, 2025 | 1,489 | 1,503 | 1,503 | 1,503 | 1,486 | 667,100 |
| October 29, 2025 | 1,529.5 | 1,497.5 | 1,497.5 | 1,540 | 1,490.5 | 779,500 |
| October 28, 2025 | 1,545 | 1,536 | 1,536 | 1,550 | 1,532 | 279,800 |
| October 27, 2025 | 1,555 | 1,558.5 | 1,558.5 | 1,568.5 | 1,548 | 595,800 |
| October 24, 2025 | 1,543 | 1,547.5 | 1,547.5 | 1,555 | 1,538 | 280,900 |
| October 23, 2025 | 1,541 | 1,550 | 1,550 | 1,557 | 1,541 | 621,700 |
| October 22, 2025 | 1,519 | 1,534.5 | 1,534.5 | 1,535 | 1,517.5 | 491,300 |
| October 21, 2025 | 1,500 | 1,505.5 | 1,505.5 | 1,510 | 1,496.5 | 445,800 |
| October 20, 2025 | 1,500 | 1,502.5 | 1,502.5 | 1,509 | 1,495 | 340,400 |
| October 17, 2025 | 1,487.5 | 1,484 | 1,484 | 1,495 | 1,478 | 298,800 |
| October 16, 2025 | 1,492.5 | 1,486.5 | 1,486.5 | 1,493 | 1,481.5 | 388,900 |
| October 15, 2025 | 1,491 | 1,485 | 1,485 | 1,491 | 1,475 | 262,300 |
| October 14, 2025 | 1,466 | 1,476.5 | 1,476.5 | 1,489.5 | 1,466 | 599,800 |
| October 10, 2025 | 1,494 | 1,491.5 | 1,491.5 | 1,498 | 1,484 | 424,300 |
| October 09, 2025 | 1,500 | 1,504.5 | 1,504.5 | 1,510 | 1,495 | 283,900 |
| October 08, 2025 | 1,510 | 1,500 | 1,500 | 1,520 | 1,500 | 285,100 |
| October 07, 2025 | 1,497.5 | 1,506 | 1,506 | 1,510 | 1,495 | 472,900 |
| October 06, 2025 | 1,511.5 | 1,505 | 1,505 | 1,514 | 1,494 | 576,400 |
| October 03, 2025 | 1,491 | 1,486.5 | 1,486.5 | 1,498 | 1,479.5 | 346,600 |
| October 02, 2025 | 1,482 | 1,491 | 1,491 | 1,497 | 1,469.5 | 492,900 |
| October 01, 2025 | 1,493.5 | 1,493 | 1,493 | 1,500 | 1,480.5 | 552,100 |
| September 30, 2025 | 1,520.5 | 1,505.5 | 1,505.5 | 1,526.5 | 1,505 | 507,200 |