1,053.00
+3(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,055 | 1,053 | 1,053 | 1,061 | 1,046 | 114,600 |
| December 24, 2025 | 1,050 | 1,050 | 1,050 | 1,053 | 1,047 | 52,100 |
| December 23, 2025 | 1,039 | 1,048 | 1,048 | 1,058 | 1,036 | 64,800 |
| December 22, 2025 | 1,018 | 1,040 | 1,040 | 1,040 | 1,016 | 69,900 |
| December 19, 2025 | 1,025 | 1,010 | 1,010 | 1,035 | 1,010 | 139,400 |
| December 18, 2025 | 1,018 | 1,029 | 1,029 | 1,031 | 1,016 | 28,700 |
| December 17, 2025 | 1,020 | 1,019 | 1,019 | 1,022 | 1,007 | 64,000 |
| December 16, 2025 | 1,031 | 1,020 | 1,020 | 1,032 | 1,017 | 76,200 |
| December 15, 2025 | 1,033 | 1,031 | 1,031 | 1,037 | 1,026 | 59,000 |
| December 12, 2025 | 1,025 | 1,037 | 1,037 | 1,038 | 1,022 | 67,600 |
| December 11, 2025 | 1,028 | 1,009 | 1,009 | 1,035 | 1,009 | 58,300 |
| December 10, 2025 | 1,035 | 1,026 | 1,026 | 1,044 | 1,026 | 40,100 |
| December 09, 2025 | 1,040 | 1,035 | 1,035 | 1,049 | 1,026 | 67,900 |
| December 08, 2025 | 1,036 | 1,042 | 1,042 | 1,046 | 1,029 | 69,500 |
| December 05, 2025 | 1,014 | 1,017 | 1,017 | 1,020 | 1,013 | 32,500 |
| December 04, 2025 | 1,014 | 1,014 | 1,014 | 1,020 | 1,012 | 64,500 |
| December 03, 2025 | 1,016 | 1,014 | 1,014 | 1,021 | 1,009 | 60,600 |
| December 02, 2025 | 1,022 | 1,018 | 1,018 | 1,024 | 1,004 | 90,000 |
| December 01, 2025 | 1,024 | 1,023 | 1,023 | 1,036 | 1,023 | 56,100 |
| November 28, 2025 | 1,025 | 1,024 | 1,024 | 1,034 | 1,020 | 67,900 |
| November 27, 2025 | 1,030 | 1,026 | 1,026 | 1,034 | 1,017 | 59,300 |
| November 26, 2025 | 1,036 | 1,030 | 1,030 | 1,038 | 1,019 | 69,300 |
| November 25, 2025 | 1,035 | 1,032 | 1,032 | 1,042 | 1,030 | 41,100 |
| November 21, 2025 | 1,041 | 1,038 | 1,038 | 1,046 | 1,034 | 47,600 |
| November 20, 2025 | 1,043 | 1,042 | 1,042 | 1,049 | 1,038 | 40,100 |
| November 19, 2025 | 1,050 | 1,034 | 1,034 | 1,059 | 1,034 | 73,500 |
| November 18, 2025 | 1,062 | 1,056 | 1,056 | 1,072 | 1,051 | 87,100 |
| November 17, 2025 | 1,056 | 1,062 | 1,062 | 1,067 | 1,047 | 71,500 |
| November 14, 2025 | 1,046 | 1,056 | 1,056 | 1,064 | 1,046 | 78,600 |
| November 13, 2025 | 1,068 | 1,058 | 1,058 | 1,075 | 1,056 | 72,100 |
| November 12, 2025 | 1,048 | 1,060 | 1,060 | 1,064 | 1,048 | 69,300 |
| November 11, 2025 | 1,049 | 1,048 | 1,048 | 1,055 | 1,033 | 135,700 |
| November 10, 2025 | 1,030 | 1,049 | 1,049 | 1,049 | 1,026 | 81,700 |
| November 07, 2025 | 1,020 | 1,030 | 1,030 | 1,030 | 1,016 | 86,600 |
| November 06, 2025 | 1,021 | 1,020 | 1,020 | 1,025 | 1,014 | 72,800 |
| November 05, 2025 | 1,034 | 1,021 | 1,021 | 1,034 | 999 | 140,800 |
| November 04, 2025 | 1,019 | 1,040 | 1,040 | 1,042 | 1,006 | 149,300 |
| October 31, 2025 | 1,011 | 1,019 | 1,019 | 1,019 | 1,002 | 100,100 |
| October 30, 2025 | 1,000 | 1,002 | 1,002 | 1,009 | 1,000 | 283,600 |
| October 29, 2025 | 1,010 | 1,000 | 1,000 | 1,014 | 999 | 115,900 |
| October 28, 2025 | 1,041 | 1,009 | 1,009 | 1,050 | 1,007 | 127,500 |
| October 27, 2025 | 1,035 | 1,049 | 1,049 | 1,049 | 1,032 | 201,400 |
| October 24, 2025 | 1,035 | 1,030 | 1,030 | 1,043 | 1,023 | 64,500 |
| October 23, 2025 | 1,027 | 1,035 | 1,035 | 1,035 | 1,019 | 93,700 |
| October 22, 2025 | 1,025 | 1,032 | 1,032 | 1,033 | 1,023 | 129,600 |
| October 21, 2025 | 1,035 | 1,023 | 1,023 | 1,040 | 1,020 | 114,900 |
| October 20, 2025 | 1,021 | 1,035 | 1,035 | 1,042 | 1,012 | 215,900 |
| October 17, 2025 | 1,016 | 1,013 | 1,013 | 1,022 | 1,008 | 74,400 |
| October 16, 2025 | 1,040 | 1,016 | 1,016 | 1,042 | 1,013 | 153,700 |
| October 15, 2025 | 1,039 | 1,043 | 1,043 | 1,052 | 1,030 | 205,700 |
| October 14, 2025 | 983 | 1,036 | 1,036 | 1,036 | 982 | 225,100 |
| October 10, 2025 | 1,000 | 983 | 983 | 1,003 | 983 | 125,800 |
| October 09, 2025 | 1,009 | 1,007 | 1,007 | 1,015 | 1,003 | 95,100 |
| October 08, 2025 | 1,050 | 1,011 | 1,011 | 1,060 | 1,010 | 186,200 |
| October 07, 2025 | 1,028 | 1,042 | 1,042 | 1,046 | 1,022 | 169,600 |
| October 06, 2025 | 1,113 | 1,024 | 1,024 | 1,113 | 1,023 | 321,300 |
| October 03, 2025 | 1,055 | 1,053 | 1,053 | 1,065 | 1,040 | 268,700 |
| October 02, 2025 | 1,037 | 1,054 | 1,054 | 1,054 | 1,031 | 255,200 |
| October 01, 2025 | 996 | 1,030 | 1,030 | 1,030 | 991 | 208,500 |
| September 30, 2025 | 982 | 997 | 997 | 1,003 | 976 | 144,400 |