1,622.50
+2(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,619.5 | 1,620.5 | 1,620.5 | 1,635.5 | 1,610.5 | 720,400 |
| December 23, 2025 | 1,587 | 1,619.5 | 1,619.5 | 1,622 | 1,583 | 689,100 |
| December 22, 2025 | 1,584 | 1,584 | 1,584 | 1,590 | 1,570 | 284,500 |
| December 19, 2025 | 1,591 | 1,591.5 | 1,591.5 | 1,597.5 | 1,582.5 | 597,500 |
| December 18, 2025 | 1,586.5 | 1,591 | 1,591 | 1,600 | 1,572.5 | 428,000 |
| December 17, 2025 | 1,588.5 | 1,575 | 1,575 | 1,588.5 | 1,570 | 358,100 |
| December 16, 2025 | 1,591 | 1,588.5 | 1,588.5 | 1,605 | 1,581.5 | 380,200 |
| December 15, 2025 | 1,590 | 1,583 | 1,583 | 1,590.5 | 1,569 | 330,700 |
| December 12, 2025 | 1,589.5 | 1,582.5 | 1,582.5 | 1,589.5 | 1,566.5 | 350,400 |
| December 11, 2025 | 1,602 | 1,571.5 | 1,571.5 | 1,604.5 | 1,570 | 269,100 |
| December 10, 2025 | 1,613 | 1,599 | 1,599 | 1,613 | 1,586.5 | 1.07M |
| December 09, 2025 | 1,571 | 1,579.5 | 1,579.5 | 1,579.5 | 1,557.5 | 470,800 |
| December 08, 2025 | 1,563 | 1,569.5 | 1,569.5 | 1,577 | 1,553 | 463,700 |
| December 05, 2025 | 1,566.5 | 1,553 | 1,553 | 1,572 | 1,553 | 414,000 |
| December 04, 2025 | 1,559 | 1,573 | 1,573 | 1,576 | 1,542 | 791,500 |
| December 03, 2025 | 1,553 | 1,555 | 1,555 | 1,565.5 | 1,546.5 | 577,800 |
| December 02, 2025 | 1,550.5 | 1,565 | 1,565 | 1,567 | 1,541.5 | 509,400 |
| December 01, 2025 | 1,569 | 1,548 | 1,548 | 1,579 | 1,538 | 594,500 |
| November 28, 2025 | 1,575 | 1,574.5 | 1,574.5 | 1,584 | 1,569.5 | 382,100 |
| November 27, 2025 | 1,578 | 1,576.5 | 1,576.5 | 1,585 | 1,567.5 | 400,100 |
| November 26, 2025 | 1,563.5 | 1,586.5 | 1,586.5 | 1,590 | 1,560 | 629,400 |
| November 25, 2025 | 1,560 | 1,563.5 | 1,563.5 | 1,567 | 1,544.5 | 662,600 |
| November 21, 2025 | 1,544.5 | 1,550 | 1,550 | 1,555 | 1,533 | 1.23M |
| November 20, 2025 | 1,533 | 1,529 | 1,529 | 1,544 | 1,520.5 | 482,300 |
| November 19, 2025 | 1,517 | 1,531.5 | 1,531.5 | 1,539 | 1,517 | 406,000 |
| November 18, 2025 | 1,540 | 1,517.5 | 1,517.5 | 1,551 | 1,513 | 446,900 |
| November 17, 2025 | 1,520 | 1,536.5 | 1,536.5 | 1,543 | 1,512.5 | 548,700 |
| November 14, 2025 | 1,528 | 1,545.5 | 1,545.5 | 1,545.5 | 1,522.5 | 531,600 |
| November 13, 2025 | 1,534 | 1,524 | 1,524 | 1,536.5 | 1,518.5 | 358,800 |
| November 12, 2025 | 1,534 | 1,535.5 | 1,535.5 | 1,547.5 | 1,521 | 495,100 |
| November 11, 2025 | 1,517 | 1,520.5 | 1,520.5 | 1,522 | 1,503 | 360,000 |
| November 10, 2025 | 1,508 | 1,517 | 1,517 | 1,526.5 | 1,494 | 632,000 |
| November 07, 2025 | 1,481.5 | 1,521 | 1,521 | 1,521 | 1,474.5 | 841,700 |
| November 06, 2025 | 1,495 | 1,461 | 1,461 | 1,499.5 | 1,440 | 773,700 |
| November 05, 2025 | 1,495 | 1,461 | 1,461 | 1,499.5 | 1,440 | 773,700 |
| November 04, 2025 | 1,500 | 1,493 | 1,493 | 1,500.5 | 1,480.5 | 605,700 |
| October 31, 2025 | 1,527.5 | 1,528.5 | 1,528.5 | 1,531 | 1,515 | 415,600 |
| October 30, 2025 | 1,527.5 | 1,528.5 | 1,528.5 | 1,531 | 1,515 | 1.38M |
| October 29, 2025 | 1,563 | 1,506.5 | 1,506.5 | 1,565 | 1,505.5 | 639,700 |
| October 28, 2025 | 1,580 | 1,565 | 1,565 | 1,580 | 1,560.5 | 501,100 |
| October 27, 2025 | 1,574.5 | 1,573.5 | 1,573.5 | 1,578 | 1,563.5 | 396,100 |
| October 24, 2025 | 1,594 | 1,567.5 | 1,567.5 | 1,596 | 1,563 | 619,500 |
| October 23, 2025 | 1,559.5 | 1,596.5 | 1,596.5 | 1,597 | 1,553.5 | 700,300 |
| October 22, 2025 | 1,541 | 1,559.5 | 1,559.5 | 1,561.5 | 1,541 | 610,500 |
| October 21, 2025 | 1,541 | 1,541 | 1,541 | 1,547.5 | 1,538.5 | 313,600 |
| October 20, 2025 | 1,553 | 1,541 | 1,541 | 1,557.5 | 1,538 | 494,600 |
| October 17, 2025 | 1,543.5 | 1,542 | 1,542 | 1,548.5 | 1,538 | 373,600 |
| October 16, 2025 | 1,535 | 1,535 | 1,535 | 1,544.5 | 1,527.5 | 281,600 |
| October 15, 2025 | 1,530 | 1,534.5 | 1,534.5 | 1,545 | 1,525.5 | 432,900 |
| October 14, 2025 | 1,537.5 | 1,530 | 1,530 | 1,549 | 1,518.5 | 479,300 |
| October 10, 2025 | 1,554.5 | 1,547.5 | 1,547.5 | 1,559.5 | 1,537.5 | 633,100 |
| October 09, 2025 | 1,556 | 1,567.5 | 1,567.5 | 1,567.5 | 1,551 | 441,000 |
| October 08, 2025 | 1,587.5 | 1,565 | 1,565 | 1,599 | 1,563.5 | 518,100 |
| October 07, 2025 | 1,585.5 | 1,594 | 1,594 | 1,600.5 | 1,585 | 682,800 |
| October 06, 2025 | 1,599.5 | 1,585.5 | 1,585.5 | 1,601 | 1,582 | 532,500 |
| October 03, 2025 | 1,567.5 | 1,570.5 | 1,570.5 | 1,580 | 1,548 | 561,600 |
| October 02, 2025 | 1,586 | 1,571 | 1,571 | 1,586.5 | 1,566.5 | 559,900 |
| October 01, 2025 | 1,589.5 | 1,580 | 1,580 | 1,593.5 | 1,557 | 1.16M |
| September 30, 2025 | 1,631.5 | 1,598 | 1,598 | 1,634 | 1,597.5 | 568,100 |
| September 29, 2025 | 1,654.5 | 1,617.5 | 1,617.5 | 1,655 | 1,608 | 1.32M |