1,203.00
-4(-0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,207 | 1,203 | 1,203 | 1,217 | 1,200 | 80,400 |
| December 24, 2025 | 1,201 | 1,207 | 1,207 | 1,220 | 1,195 | 69,800 |
| December 23, 2025 | 1,221 | 1,208 | 1,208 | 1,226 | 1,200 | 51,700 |
| December 22, 2025 | 1,218 | 1,220 | 1,220 | 1,241 | 1,204 | 71,000 |
| December 19, 2025 | 1,254 | 1,200 | 1,200 | 1,255 | 1,197 | 261,700 |
| December 18, 2025 | 1,293 | 1,260 | 1,260 | 1,306 | 1,255 | 124,800 |
| December 17, 2025 | 1,287 | 1,302 | 1,302 | 1,308 | 1,271 | 466,500 |
| December 16, 2025 | 1,318 | 1,302 | 1,302 | 1,326 | 1,289 | 381,400 |
| December 15, 2025 | 1,297 | 1,318 | 1,318 | 1,319 | 1,285 | 600,900 |
| December 12, 2025 | 1,281 | 1,299 | 1,299 | 1,313 | 1,263 | 570,900 |
| December 11, 2025 | 1,217 | 1,263 | 1,263 | 1,284 | 1,216 | 704,200 |
| December 10, 2025 | 1,164 | 1,204 | 1,204 | 1,209 | 1,160 | 271,400 |
| December 09, 2025 | 1,164 | 1,160 | 1,160 | 1,172 | 1,149 | 249,300 |
| December 08, 2025 | 1,127 | 1,149 | 1,149 | 1,154 | 1,113 | 154,600 |
| December 05, 2025 | 1,098 | 1,125 | 1,125 | 1,135 | 1,098 | 188,200 |
| December 04, 2025 | 1,082 | 1,102 | 1,102 | 1,104 | 1,076 | 91,400 |
| December 03, 2025 | 1,086 | 1,084 | 1,084 | 1,099 | 1,082 | 31,500 |
| December 02, 2025 | 1,088 | 1,085 | 1,085 | 1,094 | 1,077 | 28,400 |
| December 01, 2025 | 1,093 | 1,085 | 1,085 | 1,093 | 1,075 | 19,700 |
| November 28, 2025 | 1,082 | 1,086 | 1,086 | 1,096 | 1,079 | 55,100 |
| November 27, 2025 | 1,040 | 1,082 | 1,082 | 1,082 | 1,037 | 159,000 |
| November 26, 2025 | 1,035 | 1,034 | 1,034 | 1,045 | 1,030 | 23,200 |
| November 25, 2025 | 1,038 | 1,032 | 1,032 | 1,038 | 1,022 | 27,900 |
| November 21, 2025 | 1,031 | 1,038 | 1,038 | 1,040 | 1,031 | 14,800 |
| November 20, 2025 | 1,035 | 1,040 | 1,040 | 1,048 | 1,031 | 20,400 |
| November 19, 2025 | 1,053 | 1,035 | 1,035 | 1,053 | 1,034 | 25,500 |
| November 18, 2025 | 1,053 | 1,054 | 1,054 | 1,064 | 1,052 | 24,100 |
| November 17, 2025 | 1,076 | 1,061 | 1,061 | 1,078 | 1,056 | 28,200 |
| November 14, 2025 | 1,062 | 1,075 | 1,075 | 1,075 | 1,055 | 61,000 |
| November 13, 2025 | 1,037 | 1,065 | 1,065 | 1,065 | 1,036 | 269,700 |
| November 12, 2025 | 1,023 | 1,038 | 1,038 | 1,038 | 1,023 | 17,600 |
| November 11, 2025 | 1,014 | 1,025 | 1,025 | 1,030 | 1,008 | 156,800 |
| November 10, 2025 | 1,000 | 1,011 | 1,011 | 1,018 | 989 | 152,500 |
| November 07, 2025 | 995 | 1,001 | 1,001 | 1,007 | 994 | 183,800 |
| November 06, 2025 | 996 | 992 | 992 | 999 | 986 | 105,200 |
| November 05, 2025 | 1,003 | 990 | 990 | 1,011 | 990 | 263,700 |
| November 04, 2025 | 997 | 1,003 | 1,003 | 1,016 | 989 | 33,500 |
| October 31, 2025 | 1,008 | 1,003 | 1,003 | 1,026 | 995 | 43,200 |
| October 30, 2025 | 998 | 1,005 | 1,005 | 1,011 | 998 | 56,000 |
| October 29, 2025 | 1,012 | 1,002 | 1,002 | 1,014 | 995 | 35,800 |
| October 28, 2025 | 1,037 | 1,013 | 1,013 | 1,037 | 1,011 | 28,700 |
| October 27, 2025 | 1,018 | 1,037 | 1,037 | 1,037 | 1,017 | 46,000 |
| October 24, 2025 | 1,012 | 1,017 | 1,017 | 1,017 | 999 | 21,900 |
| October 23, 2025 | 1,004 | 1,010 | 1,010 | 1,011 | 995 | 33,900 |
| October 22, 2025 | 1,006 | 1,000 | 1,000 | 1,012 | 997 | 22,500 |
| October 21, 2025 | 1,006 | 1,005 | 1,005 | 1,013 | 996 | 63,700 |
| October 20, 2025 | 990 | 1,003 | 1,003 | 1,007 | 987 | 156,400 |
| October 17, 2025 | 993 | 975 | 975 | 993 | 975 | 21,400 |
| October 16, 2025 | 994 | 998 | 998 | 1,003 | 990 | 24,300 |
| October 15, 2025 | 973 | 988 | 988 | 996 | 973 | 33,800 |
| October 14, 2025 | 991 | 979 | 979 | 991 | 971 | 36,800 |
| October 10, 2025 | 999 | 987 | 987 | 999 | 980 | 38,400 |
| October 09, 2025 | 1,005 | 1,002 | 1,002 | 1,005 | 999 | 9,900 |
| October 08, 2025 | 996 | 1,002 | 1,002 | 1,002 | 994 | 19,700 |
| October 07, 2025 | 986 | 988 | 988 | 997 | 985 | 19,400 |
| October 06, 2025 | 995 | 987 | 987 | 996 | 976 | 56,400 |
| October 03, 2025 | 976 | 984 | 984 | 984 | 975 | 27,800 |
| October 02, 2025 | 977 | 975 | 975 | 985 | 968 | 37,100 |
| October 01, 2025 | 1,005 | 975 | 975 | 1,005 | 975 | 42,700 |
| September 30, 2025 | 1,010 | 1,009 | 1,009 | 1,010 | 1,001 | 28,000 |