1,309.00
+10(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,297 | 1,309 | 1,309 | 1,350 | 1,297 | 4,100 |
| December 25, 2025 | 1,325 | 1,299 | 1,299 | 1,325 | 1,296 | 3,000 |
| December 24, 2025 | 1,334 | 1,325 | 1,325 | 1,349 | 1,295 | 2,600 |
| December 23, 2025 | 1,296 | 1,304 | 1,304 | 1,317 | 1,289 | 3,900 |
| December 22, 2025 | 1,270 | 1,300 | 1,300 | 1,301 | 1,270 | 8,000 |
| December 19, 2025 | 1,275 | 1,271 | 1,271 | 1,302 | 1,271 | 7,700 |
| December 18, 2025 | 1,330 | 1,275 | 1,275 | 1,358 | 1,232 | 39,900 |
| December 17, 2025 | 1,350 | 1,330 | 1,330 | 1,381 | 1,319 | 5,500 |
| December 16, 2025 | 1,371 | 1,350 | 1,350 | 1,410 | 1,339 | 16,900 |
| December 15, 2025 | 1,339 | 1,371 | 1,371 | 1,385 | 1,339 | 6,300 |
| December 12, 2025 | 1,296 | 1,339 | 1,339 | 1,339 | 1,263 | 7,400 |
| December 11, 2025 | 1,313 | 1,286 | 1,286 | 1,313 | 1,267 | 3,100 |
| December 10, 2025 | 1,239 | 1,302 | 1,302 | 1,307 | 1,239 | 5,200 |
| December 09, 2025 | 1,272 | 1,245 | 1,245 | 1,272 | 1,233 | 1,600 |
| December 08, 2025 | 1,227 | 1,250 | 1,250 | 1,276 | 1,216 | 6,600 |
| December 05, 2025 | 1,231 | 1,227 | 1,227 | 1,231 | 1,213 | 3,000 |
| December 04, 2025 | 1,271 | 1,229 | 1,229 | 1,271 | 1,229 | 5,200 |
| December 03, 2025 | 1,257 | 1,254 | 1,254 | 1,271 | 1,254 | 2,000 |
| December 02, 2025 | 1,281 | 1,263 | 1,263 | 1,297 | 1,257 | 3,700 |
| December 01, 2025 | 1,270 | 1,284 | 1,284 | 1,302 | 1,269 | 5,200 |
| November 28, 2025 | 1,291 | 1,268 | 1,268 | 1,292 | 1,268 | 1,000 |
| November 27, 2025 | 1,294 | 1,291 | 1,291 | 1,333 | 1,291 | 2,700 |
| November 26, 2025 | 1,293 | 1,303 | 1,303 | 1,330 | 1,284 | 4,800 |
| November 25, 2025 | 1,310 | 1,293 | 1,293 | 1,310 | 1,289 | 5,200 |
| November 21, 2025 | 1,294 | 1,298 | 1,298 | 1,298 | 1,285 | 3,100 |
| November 20, 2025 | 1,281 | 1,320 | 1,320 | 1,320 | 1,275 | 3,700 |
| November 19, 2025 | 1,265 | 1,293 | 1,293 | 1,309 | 1,252 | 7,800 |
| November 18, 2025 | 1,255 | 1,265 | 1,265 | 1,270 | 1,229 | 8,200 |
| November 17, 2025 | 1,247 | 1,253 | 1,253 | 1,257 | 1,212 | 27,700 |
| November 14, 2025 | 1,212 | 1,219 | 1,219 | 1,223 | 1,212 | 4,000 |
| November 13, 2025 | 1,194 | 1,209 | 1,209 | 1,209 | 1,194 | 800 |
| November 12, 2025 | 1,210 | 1,193 | 1,193 | 1,210 | 1,192 | 700 |
| November 11, 2025 | 1,209 | 1,210 | 1,210 | 1,210 | 1,191 | 800 |
| November 10, 2025 | 1,200 | 1,198 | 1,198 | 1,209 | 1,190 | 2,200 |
| November 07, 2025 | 1,195 | 1,200 | 1,200 | 1,200 | 1,190 | 1,100 |
| November 06, 2025 | 1,181 | 1,195 | 1,195 | 1,195 | 1,181 | 1,700 |
| November 05, 2025 | 1,186 | 1,176 | 1,176 | 1,186 | 1,166 | 6,900 |
| November 04, 2025 | 1,192 | 1,191 | 1,191 | 1,192 | 1,180 | 3,700 |
| October 31, 2025 | 1,215 | 1,192 | 1,192 | 1,215 | 1,187 | 5,300 |
| October 30, 2025 | 1,216 | 1,212 | 1,212 | 1,219 | 1,201 | 22,400 |
| October 29, 2025 | 1,191 | 1,192 | 1,192 | 1,192 | 1,187 | 1,400 |
| October 28, 2025 | 1,188 | 1,188 | 1,188 | 1,191 | 1,186 | 1,400 |
| October 27, 2025 | 1,187 | 1,188 | 1,188 | 1,190 | 1,187 | 600 |
| October 24, 2025 | 1,190 | 1,190 | 1,190 | 1,190 | 1,178 | 2,300 |
| October 23, 2025 | 1,190 | 1,188 | 1,188 | 1,193 | 1,186 | 5,900 |
| October 22, 2025 | 1,186 | 1,190 | 1,190 | 1,190 | 1,180 | 1,100 |
| October 21, 2025 | 1,177 | 1,179 | 1,179 | 1,179 | 1,177 | 300 |
| October 20, 2025 | 1,190 | 1,188 | 1,188 | 1,190 | 1,174 | 2,800 |
| October 17, 2025 | 1,182 | 1,178 | 1,178 | 1,183 | 1,177 | 2,100 |
| October 16, 2025 | 1,173 | 1,177 | 1,177 | 1,181 | 1,173 | 1,000 |
| October 15, 2025 | 1,171 | 1,172 | 1,172 | 1,180 | 1,171 | 1,000 |
| October 14, 2025 | 1,173 | 1,170 | 1,170 | 1,179 | 1,153 | 7,700 |
| October 10, 2025 | 1,189 | 1,181 | 1,181 | 1,189 | 1,150 | 8,300 |
| October 09, 2025 | 1,188 | 1,189 | 1,189 | 1,189 | 1,180 | 7,100 |
| October 08, 2025 | 1,188 | 1,188 | 1,188 | 1,189 | 1,182 | 1,800 |
| October 07, 2025 | 1,188 | 1,182 | 1,182 | 1,193 | 1,182 | 3,000 |
| October 06, 2025 | 1,176 | 1,181 | 1,181 | 1,185 | 1,176 | 1,800 |
| October 03, 2025 | 1,169 | 1,168 | 1,168 | 1,169 | 1,160 | 1,900 |
| October 02, 2025 | 1,163 | 1,164 | 1,164 | 1,189 | 1,159 | 1,600 |
| October 01, 2025 | 1,185 | 1,150 | 1,150 | 1,185 | 1,150 | 10,300 |