2,023.50
-9.5(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,035 | 2,033 | 2,033 | 2,051.5 | 2,031 | 318,500 |
| December 23, 2025 | 2,032 | 2,046.5 | 2,046.5 | 2,054 | 2,027.5 | 301,600 |
| December 22, 2025 | 2,075.5 | 2,019 | 2,019 | 2,077 | 2,017 | 441,900 |
| December 19, 2025 | 2,024.5 | 2,048.5 | 2,048.5 | 2,050 | 2,016.5 | 1.03M |
| December 18, 2025 | 2,008 | 2,024.5 | 2,024.5 | 2,029 | 1,999.5 | 399,600 |
| December 17, 2025 | 2,016 | 2,012.5 | 2,012.5 | 2,023.5 | 2,003 | 401,100 |
| December 16, 2025 | 2,010 | 2,014.5 | 2,014.5 | 2,033.5 | 2,006 | 559,800 |
| December 15, 2025 | 2,009 | 2,000 | 2,000 | 2,016.5 | 1,988 | 698,600 |
| December 12, 2025 | 1,956.5 | 2,009 | 2,009 | 2,009 | 1,954.5 | 414,700 |
| December 11, 2025 | 1,966 | 1,939.5 | 1,939.5 | 1,972.5 | 1,939 | 304,700 |
| December 10, 2025 | 1,948 | 1,961.5 | 1,961.5 | 1,964 | 1,944 | 290,800 |
| December 09, 2025 | 1,963 | 1,955.5 | 1,955.5 | 1,965.5 | 1,950.5 | 401,300 |
| December 08, 2025 | 1,925 | 1,945 | 1,945 | 1,952 | 1,925 | 376,000 |
| December 05, 2025 | 1,956.5 | 1,925 | 1,925 | 1,964 | 1,923.5 | 386,500 |
| December 04, 2025 | 1,950.5 | 1,969 | 1,969 | 1,975 | 1,946 | 560,800 |
| December 03, 2025 | 1,942.5 | 1,957.5 | 1,957.5 | 1,966.5 | 1,932 | 743,500 |
| December 02, 2025 | 1,948 | 1,945.5 | 1,945.5 | 1,952.5 | 1,935 | 498,700 |
| December 01, 2025 | 1,956 | 1,948 | 1,948 | 1,969.5 | 1,942.5 | 511,700 |
| November 28, 2025 | 1,950 | 1,975.5 | 1,975.5 | 1,985 | 1,947.5 | 360,500 |
| November 27, 2025 | 1,977 | 1,950 | 1,950 | 1,978 | 1,950 | 367,500 |
| November 26, 2025 | 1,965.5 | 1,967.5 | 1,967.5 | 1,971.5 | 1,953.5 | 339,000 |
| November 25, 2025 | 1,948 | 1,948 | 1,948 | 1,953.5 | 1,928.5 | 374,200 |
| November 21, 2025 | 1,926 | 1,941 | 1,941 | 1,951.5 | 1,915.5 | 566,000 |
| November 20, 2025 | 1,903 | 1,929 | 1,929 | 1,930 | 1,890 | 489,300 |
| November 19, 2025 | 1,909.5 | 1,884.5 | 1,884.5 | 1,912.5 | 1,879.5 | 636,300 |
| November 18, 2025 | 1,910 | 1,889 | 1,889 | 1,913 | 1,875 | 492,100 |
| November 17, 2025 | 1,919.5 | 1,916 | 1,916 | 1,932.5 | 1,899.5 | 479,100 |
| November 14, 2025 | 1,916 | 1,922.5 | 1,922.5 | 1,931 | 1,908 | 578,400 |
| November 13, 2025 | 1,936 | 1,929.5 | 1,929.5 | 1,946 | 1,915.5 | 457,000 |
| November 12, 2025 | 1,945 | 1,927.5 | 1,927.5 | 1,948 | 1,919 | 534,100 |
| November 11, 2025 | 1,924 | 1,944.5 | 1,944.5 | 1,954 | 1,914.5 | 692,500 |
| November 10, 2025 | 1,880 | 1,924.5 | 1,924.5 | 1,925 | 1,856.5 | 796,500 |
| November 07, 2025 | 1,878 | 1,852.5 | 1,852.5 | 1,880.5 | 1,847.5 | 413,900 |
| November 06, 2025 | 1,874 | 1,895.5 | 1,895.5 | 1,895.5 | 1,871.5 | 602,300 |
| November 05, 2025 | 1,850 | 1,863.5 | 1,863.5 | 1,873 | 1,837 | 1M |
| November 04, 2025 | 1,822 | 1,849 | 1,849 | 1,871 | 1,820 | 712,200 |
| October 31, 2025 | 1,801.5 | 1,822 | 1,822 | 1,825 | 1,801.5 | 429,900 |
| October 30, 2025 | 1,798.5 | 1,802.5 | 1,802.5 | 1,806 | 1,789 | 551,000 |
| October 29, 2025 | 1,840 | 1,797.5 | 1,797.5 | 1,842 | 1,797.5 | 374,900 |
| October 28, 2025 | 1,860 | 1,838.5 | 1,838.5 | 1,871 | 1,837 | 471,200 |
| October 27, 2025 | 1,871 | 1,866.5 | 1,866.5 | 1,881 | 1,861 | 324,200 |
| October 24, 2025 | 1,889 | 1,863 | 1,863 | 1,899.5 | 1,862.5 | 337,900 |
| October 23, 2025 | 1,870.5 | 1,895 | 1,895 | 1,902 | 1,865 | 520,700 |
| October 22, 2025 | 1,861.5 | 1,870.5 | 1,870.5 | 1,880 | 1,861 | 431,300 |
| October 21, 2025 | 1,840 | 1,847.5 | 1,847.5 | 1,865.5 | 1,838 | 626,200 |
| October 20, 2025 | 1,808.5 | 1,832 | 1,832 | 1,835.5 | 1,803 | 494,100 |
| October 17, 2025 | 1,788 | 1,784.5 | 1,784.5 | 1,796.5 | 1,778.5 | 426,300 |
| October 16, 2025 | 1,816.5 | 1,812 | 1,812 | 1,830.5 | 1,808.5 | 501,800 |
| October 15, 2025 | 1,840 | 1,823 | 1,823 | 1,840 | 1,814.5 | 600,800 |
| October 14, 2025 | 1,785 | 1,822.5 | 1,822.5 | 1,826.5 | 1,785 | 711,100 |
| October 10, 2025 | 1,841 | 1,821.5 | 1,821.5 | 1,841 | 1,817.5 | 532,700 |
| October 09, 2025 | 1,856 | 1,860.5 | 1,860.5 | 1,870 | 1,849.5 | 372,400 |
| October 08, 2025 | 1,862.5 | 1,869.5 | 1,869.5 | 1,886.5 | 1,856 | 496,900 |
| October 07, 2025 | 1,866 | 1,851.5 | 1,851.5 | 1,871 | 1,850.5 | 595,500 |
| October 06, 2025 | 1,855 | 1,871.5 | 1,871.5 | 1,875 | 1,828 | 698,500 |
| October 03, 2025 | 1,804 | 1,827.5 | 1,827.5 | 1,827.5 | 1,800.5 | 396,500 |
| October 02, 2025 | 1,840 | 1,804 | 1,804 | 1,849 | 1,788 | 758,200 |
| October 01, 2025 | 1,879.5 | 1,849 | 1,849 | 1,879.5 | 1,830.5 | 660,500 |
| September 30, 2025 | 1,886 | 1,887 | 1,887 | 1,897.5 | 1,865 | 682,700 |
| September 29, 2025 | 1,910 | 1,905 | 1,905 | 1,918 | 1,891 | 555,600 |