1,140.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,140 | 1,140 | 1,140 | 1,140 | 1,134 | 38,100 |
| December 25, 2025 | 1,136 | 1,139 | 1,139 | 1,143 | 1,134 | 32,000 |
| December 24, 2025 | 1,132 | 1,131 | 1,131 | 1,135 | 1,130 | 27,300 |
| December 23, 2025 | 1,125 | 1,132 | 1,132 | 1,133 | 1,122 | 34,300 |
| December 22, 2025 | 1,122 | 1,120 | 1,120 | 1,129 | 1,115 | 66,400 |
| December 19, 2025 | 1,121 | 1,115 | 1,115 | 1,126 | 1,115 | 47,300 |
| December 18, 2025 | 1,132 | 1,123 | 1,123 | 1,132 | 1,118 | 43,900 |
| December 17, 2025 | 1,144 | 1,138 | 1,138 | 1,144 | 1,127 | 36,800 |
| December 16, 2025 | 1,142 | 1,133 | 1,133 | 1,142 | 1,133 | 36,600 |
| December 15, 2025 | 1,120 | 1,140 | 1,140 | 1,140 | 1,118 | 32,900 |
| December 12, 2025 | 1,123 | 1,129 | 1,129 | 1,129 | 1,119 | 49,100 |
| December 11, 2025 | 1,125 | 1,102 | 1,102 | 1,126 | 1,102 | 56,300 |
| December 10, 2025 | 1,125 | 1,125 | 1,125 | 1,129 | 1,121 | 35,000 |
| December 09, 2025 | 1,119 | 1,125 | 1,125 | 1,125 | 1,113 | 42,200 |
| December 08, 2025 | 1,113 | 1,119 | 1,119 | 1,119 | 1,110 | 29,700 |
| December 05, 2025 | 1,115 | 1,102 | 1,102 | 1,116 | 1,097 | 75,100 |
| December 04, 2025 | 1,113 | 1,117 | 1,117 | 1,121 | 1,109 | 37,100 |
| December 03, 2025 | 1,118 | 1,115 | 1,115 | 1,128 | 1,113 | 35,500 |
| December 02, 2025 | 1,112 | 1,120 | 1,120 | 1,123 | 1,107 | 47,000 |
| December 01, 2025 | 1,138 | 1,115 | 1,115 | 1,138 | 1,108 | 66,500 |
| November 28, 2025 | 1,158 | 1,136 | 1,136 | 1,166 | 1,136 | 59,400 |
| November 27, 2025 | 1,164 | 1,158 | 1,158 | 1,172 | 1,156 | 72,600 |
| November 26, 2025 | 1,135 | 1,160 | 1,160 | 1,162 | 1,135 | 124,400 |
| November 25, 2025 | 1,119 | 1,130 | 1,130 | 1,132 | 1,107 | 85,900 |
| November 21, 2025 | 1,082 | 1,102 | 1,102 | 1,102 | 1,082 | 40,300 |
| November 20, 2025 | 1,098 | 1,095 | 1,095 | 1,107 | 1,091 | 49,200 |
| November 19, 2025 | 1,100 | 1,082 | 1,082 | 1,109 | 1,082 | 45,700 |
| November 18, 2025 | 1,132 | 1,101 | 1,101 | 1,132 | 1,101 | 75,100 |
| November 17, 2025 | 1,118 | 1,132 | 1,132 | 1,137 | 1,114 | 120,300 |
| November 14, 2025 | 1,118 | 1,142 | 1,142 | 1,145 | 1,114 | 67,400 |
| November 13, 2025 | 1,126 | 1,124 | 1,124 | 1,133 | 1,124 | 44,200 |
| November 12, 2025 | 1,133 | 1,125 | 1,125 | 1,140 | 1,118 | 129,000 |
| November 11, 2025 | 1,151 | 1,132 | 1,132 | 1,156 | 1,118 | 332,700 |
| November 10, 2025 | 1,091 | 1,089 | 1,089 | 1,099 | 1,079 | 155,500 |
| November 07, 2025 | 1,073 | 1,074 | 1,074 | 1,077 | 1,068 | 30,500 |
| November 06, 2025 | 1,080 | 1,073 | 1,073 | 1,091 | 1,071 | 76,500 |
| November 05, 2025 | 1,062 | 1,073 | 1,073 | 1,081 | 1,061 | 79,300 |
| November 04, 2025 | 1,070 | 1,070 | 1,070 | 1,093 | 1,066 | 70,400 |
| October 31, 2025 | 1,066 | 1,070 | 1,070 | 1,072 | 1,057 | 55,700 |
| October 30, 2025 | 1,065 | 1,063 | 1,063 | 1,074 | 1,063 | 66,600 |
| October 29, 2025 | 1,079 | 1,065 | 1,065 | 1,079 | 1,061 | 75,400 |
| October 28, 2025 | 1,104 | 1,073 | 1,073 | 1,104 | 1,071 | 92,800 |
| October 27, 2025 | 1,092 | 1,100 | 1,100 | 1,100 | 1,090 | 66,400 |
| October 24, 2025 | 1,088 | 1,090 | 1,090 | 1,094 | 1,083 | 70,500 |
| October 23, 2025 | 1,060 | 1,074 | 1,074 | 1,080 | 1,058 | 57,900 |
| October 22, 2025 | 1,056 | 1,064 | 1,064 | 1,067 | 1,054 | 75,800 |
| October 21, 2025 | 1,049 | 1,053 | 1,053 | 1,057 | 1,046 | 60,900 |
| October 20, 2025 | 1,050 | 1,053 | 1,053 | 1,058 | 1,044 | 41,600 |
| October 17, 2025 | 1,040 | 1,043 | 1,043 | 1,043 | 1,036 | 36,200 |
| October 16, 2025 | 1,033 | 1,043 | 1,043 | 1,050 | 1,033 | 55,600 |
| October 15, 2025 | 1,017 | 1,035 | 1,035 | 1,039 | 1,017 | 65,500 |
| October 14, 2025 | 1,020 | 1,011 | 1,011 | 1,032 | 1,008 | 116,200 |
| October 10, 2025 | 1,051 | 1,041 | 1,041 | 1,051 | 1,041 | 86,600 |
| October 09, 2025 | 1,064 | 1,058 | 1,058 | 1,071 | 1,057 | 46,400 |
| October 08, 2025 | 1,071 | 1,064 | 1,064 | 1,077 | 1,064 | 56,000 |
| October 07, 2025 | 1,074 | 1,071 | 1,071 | 1,076 | 1,066 | 45,300 |
| October 06, 2025 | 1,077 | 1,071 | 1,071 | 1,081 | 1,058 | 97,100 |
| October 03, 2025 | 1,060 | 1,061 | 1,061 | 1,065 | 1,054 | 39,200 |
| October 02, 2025 | 1,066 | 1,052 | 1,052 | 1,066 | 1,051 | 57,600 |
| October 01, 2025 | 1,102 | 1,065 | 1,065 | 1,103 | 1,065 | 97,700 |