1,160.00
+19(+1.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,146 | 1,160 | 1,160 | 1,163 | 1,142 | 204,300 |
| December 24, 2025 | 1,138 | 1,141 | 1,141 | 1,149 | 1,132 | 254,700 |
| December 23, 2025 | 1,126 | 1,142 | 1,142 | 1,144 | 1,120 | 377,100 |
| December 22, 2025 | 1,125 | 1,119 | 1,119 | 1,140 | 1,088 | 500,800 |
| December 19, 2025 | 1,088 | 1,107 | 1,107 | 1,126 | 1,086 | 868,900 |
| December 18, 2025 | 1,044 | 1,078 | 1,078 | 1,082 | 1,040 | 573,900 |
| December 17, 2025 | 1,038 | 1,039 | 1,039 | 1,039 | 1,026 | 185,800 |
| December 16, 2025 | 1,041 | 1,038 | 1,038 | 1,042 | 1,034 | 159,100 |
| December 15, 2025 | 1,022 | 1,042 | 1,042 | 1,042 | 1,022 | 182,900 |
| December 12, 2025 | 1,022 | 1,022 | 1,022 | 1,027 | 1,022 | 97,200 |
| December 11, 2025 | 1,030 | 1,014 | 1,014 | 1,030 | 1,014 | 112,200 |
| December 10, 2025 | 1,018 | 1,029 | 1,029 | 1,030 | 1,017 | 74,600 |
| December 09, 2025 | 1,022 | 1,018 | 1,018 | 1,022 | 1,011 | 133,300 |
| December 08, 2025 | 1,012 | 1,021 | 1,021 | 1,021 | 1,008 | 165,700 |
| December 05, 2025 | 1,016 | 1,012 | 1,012 | 1,018 | 1,010 | 87,600 |
| December 04, 2025 | 1,006 | 1,017 | 1,017 | 1,020 | 1,006 | 96,700 |
| December 03, 2025 | 1,012 | 1,007 | 1,007 | 1,014 | 1,007 | 138,100 |
| December 02, 2025 | 1,027 | 1,012 | 1,012 | 1,028 | 1,012 | 106,400 |
| December 01, 2025 | 1,040 | 1,030 | 1,030 | 1,042 | 1,028 | 130,300 |
| November 28, 2025 | 1,042 | 1,043 | 1,043 | 1,045 | 1,038 | 107,700 |
| November 27, 2025 | 1,035 | 1,040 | 1,040 | 1,042 | 1,035 | 103,600 |
| November 26, 2025 | 1,042 | 1,034 | 1,034 | 1,044 | 1,030 | 223,500 |
| November 25, 2025 | 1,031 | 1,035 | 1,035 | 1,039 | 1,026 | 176,700 |
| November 21, 2025 | 1,012 | 1,031 | 1,031 | 1,031 | 1,012 | 169,800 |
| November 20, 2025 | 1,013 | 1,010 | 1,010 | 1,015 | 1,009 | 94,600 |
| November 19, 2025 | 1,008 | 1,013 | 1,013 | 1,015 | 1,008 | 80,200 |
| November 18, 2025 | 1,017 | 1,007 | 1,007 | 1,021 | 1,006 | 128,900 |
| November 17, 2025 | 1,028 | 1,021 | 1,021 | 1,032 | 1,018 | 98,400 |
| November 14, 2025 | 1,017 | 1,027 | 1,027 | 1,027 | 1,013 | 105,000 |
| November 13, 2025 | 1,019 | 1,017 | 1,017 | 1,022 | 1,011 | 78,400 |
| November 12, 2025 | 1,013 | 1,020 | 1,020 | 1,021 | 1,011 | 103,200 |
| November 11, 2025 | 1,012 | 1,009 | 1,009 | 1,012 | 1,002 | 78,500 |
| November 10, 2025 | 1,005 | 1,010 | 1,010 | 1,012 | 1,002 | 114,400 |
| November 07, 2025 | 1,000 | 1,004 | 1,004 | 1,004 | 997 | 148,000 |
| November 06, 2025 | 1,000 | 1,000 | 1,000 | 1,008 | 999 | 149,200 |
| November 05, 2025 | 1,000 | 1,000 | 1,000 | 1,008 | 999 | 230,700 |
| November 04, 2025 | 1,000 | 997 | 997 | 1,005 | 990 | 230,700 |
| October 31, 2025 | 1,010 | 1,001 | 1,001 | 1,013 | 1,000 | 208,000 |
| October 30, 2025 | 1,010 | 1,001 | 1,001 | 1,013 | 1,000 | 545,000 |
| October 29, 2025 | 1,029 | 999 | 999 | 1,032 | 999 | 392,400 |
| October 28, 2025 | 1,033 | 1,033 | 1,033 | 1,038 | 1,025 | 253,200 |
| October 27, 2025 | 1,063 | 1,044 | 1,044 | 1,065 | 1,038 | 401,400 |
| October 24, 2025 | 1,058 | 1,045 | 1,045 | 1,060 | 1,040 | 286,900 |
| October 23, 2025 | 1,043 | 1,051 | 1,051 | 1,056 | 1,038 | 361,000 |
| October 22, 2025 | 1,039 | 1,041 | 1,041 | 1,042 | 1,033 | 153,500 |
| October 21, 2025 | 1,040 | 1,034 | 1,034 | 1,041 | 1,029 | 151,600 |
| October 20, 2025 | 1,040 | 1,040 | 1,040 | 1,045 | 1,035 | 203,100 |
| October 17, 2025 | 1,021 | 1,031 | 1,031 | 1,033 | 1,021 | 130,800 |
| October 16, 2025 | 1,018 | 1,024 | 1,024 | 1,024 | 1,017 | 141,400 |
| October 15, 2025 | 1,015 | 1,017 | 1,017 | 1,021 | 1,014 | 170,800 |
| October 14, 2025 | 995 | 1,013 | 1,013 | 1,013 | 993 | 313,000 |
| October 10, 2025 | 1,007 | 1,001 | 1,001 | 1,010 | 1,000 | 245,800 |
| October 09, 2025 | 1,015 | 1,014 | 1,014 | 1,019 | 1,009 | 260,400 |
| October 08, 2025 | 1,024 | 1,016 | 1,016 | 1,029 | 1,014 | 159,600 |
| October 07, 2025 | 1,026 | 1,021 | 1,021 | 1,034 | 1,018 | 136,500 |
| October 06, 2025 | 1,028 | 1,026 | 1,026 | 1,028 | 1,017 | 206,100 |
| October 03, 2025 | 1,001 | 1,008 | 1,008 | 1,011 | 1,001 | 96,000 |
| October 02, 2025 | 1,010 | 1,001 | 1,001 | 1,011 | 997 | 259,300 |
| October 01, 2025 | 1,028 | 1,012 | 1,012 | 1,028 | 1,007 | 225,400 |
| September 30, 2025 | 1,040 | 1,032 | 1,032 | 1,042 | 1,030 | 171,900 |