2,074.00
-31(-1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 2,114 | 2,074 | 2,074 | 2,115 | 2,066 | 197,900 |
| December 29, 2025 | 2,116 | 2,105 | 2,105 | 2,128 | 2,084 | 245,500 |
| December 26, 2025 | 2,120 | 2,114 | 2,114 | 2,139 | 2,109 | 230,700 |
| December 25, 2025 | 2,077 | 2,122 | 2,122 | 2,131 | 2,077 | 123,900 |
| December 24, 2025 | 2,097 | 2,074 | 2,074 | 2,109 | 2,062 | 176,900 |
| December 23, 2025 | 2,053 | 2,092 | 2,092 | 2,092 | 2,053 | 129,300 |
| December 22, 2025 | 2,039 | 2,054 | 2,054 | 2,060 | 2,028 | 201,000 |
| December 19, 2025 | 2,039 | 2,038 | 2,038 | 2,046 | 2,026 | 222,100 |
| December 18, 2025 | 2,001 | 2,032 | 2,032 | 2,039 | 1,999 | 212,400 |
| December 17, 2025 | 2,000 | 1,990 | 1,990 | 2,001 | 1,970 | 139,400 |
| December 16, 2025 | 1,986 | 1,997 | 1,997 | 2,018 | 1,979 | 166,700 |
| December 15, 2025 | 1,988 | 1,994 | 1,994 | 2,006 | 1,978 | 170,000 |
| December 12, 2025 | 1,955 | 1,977 | 1,977 | 1,980 | 1,955 | 151,500 |
| December 11, 2025 | 2,011 | 1,955 | 1,955 | 2,011 | 1,946 | 356,100 |
| December 10, 2025 | 2,001 | 2,011 | 2,011 | 2,015 | 1,992 | 165,500 |
| December 09, 2025 | 2,023 | 1,997 | 1,997 | 2,028 | 1,993 | 143,500 |
| December 08, 2025 | 2,005 | 2,028 | 2,028 | 2,041 | 1,989 | 196,900 |
| December 05, 2025 | 2,022 | 2,000 | 2,000 | 2,038 | 2,000 | 152,600 |
| December 04, 2025 | 2,010 | 2,038 | 2,038 | 2,039 | 2,008 | 137,100 |
| December 03, 2025 | 2,011 | 2,008 | 2,008 | 2,021 | 1,999 | 271,100 |
| December 02, 2025 | 2,029 | 2,011 | 2,011 | 2,031 | 2,011 | 165,600 |
| December 01, 2025 | 2,088 | 2,015 | 2,015 | 2,095 | 2,013 | 345,700 |
| November 28, 2025 | 2,135 | 2,118 | 2,118 | 2,147 | 2,095 | 238,100 |
| November 27, 2025 | 2,091 | 2,135 | 2,135 | 2,140 | 2,089 | 145,100 |
| November 26, 2025 | 2,086 | 2,089 | 2,089 | 2,112 | 2,081 | 116,900 |
| November 25, 2025 | 2,107 | 2,085 | 2,085 | 2,124 | 2,079 | 133,800 |
| November 21, 2025 | 2,027 | 2,099 | 2,099 | 2,099 | 2,024 | 217,000 |
| November 20, 2025 | 2,052 | 2,024 | 2,024 | 2,070 | 2,022 | 277,600 |
| November 19, 2025 | 2,055 | 2,083 | 2,083 | 2,099 | 2,050 | 172,700 |
| November 18, 2025 | 2,113 | 2,075 | 2,075 | 2,130 | 2,072 | 233,200 |
| November 17, 2025 | 2,168 | 2,136 | 2,136 | 2,180 | 2,121 | 142,200 |
| November 14, 2025 | 2,177 | 2,195 | 2,195 | 2,209 | 2,177 | 112,600 |
| November 13, 2025 | 2,174 | 2,177 | 2,177 | 2,185 | 2,168 | 112,000 |
| November 12, 2025 | 2,202 | 2,156 | 2,156 | 2,216 | 2,153 | 237,900 |
| November 11, 2025 | 2,224 | 2,186 | 2,186 | 2,235 | 2,185 | 316,700 |
| November 10, 2025 | 2,320 | 2,235 | 2,235 | 2,331 | 2,225 | 329,200 |
| November 07, 2025 | 2,274 | 2,330 | 2,330 | 2,330 | 2,243 | 368,500 |
| November 06, 2025 | 2,432 | 2,224 | 2,224 | 2,447 | 2,220 | 906,300 |
| November 05, 2025 | 2,498 | 2,530 | 2,530 | 2,530 | 2,432 | 906,300 |
| November 04, 2025 | 2,504 | 2,548 | 2,548 | 2,548 | 2,468 | 332,600 |
| October 31, 2025 | 2,400 | 2,480 | 2,480 | 2,489 | 2,392 | 226,500 |
| October 30, 2025 | 2,375 | 2,380 | 2,380 | 2,401 | 2,360 | 121,300 |
| October 29, 2025 | 2,424 | 2,371 | 2,371 | 2,431 | 2,360 | 134,500 |
| October 28, 2025 | 2,465 | 2,457 | 2,457 | 2,467 | 2,432 | 108,300 |
| October 27, 2025 | 2,480 | 2,481 | 2,481 | 2,493 | 2,465 | 73,300 |
| October 24, 2025 | 2,475 | 2,480 | 2,480 | 2,496 | 2,467 | 91,700 |
| October 23, 2025 | 2,498 | 2,491 | 2,491 | 2,513 | 2,467 | 102,400 |
| October 22, 2025 | 2,461 | 2,481 | 2,481 | 2,507 | 2,461 | 103,000 |
| October 21, 2025 | 2,485 | 2,456 | 2,456 | 2,492 | 2,456 | 65,900 |
| October 20, 2025 | 2,490 | 2,485 | 2,485 | 2,504 | 2,460 | 76,000 |
| October 17, 2025 | 2,430 | 2,456 | 2,456 | 2,467 | 2,414 | 110,800 |
| October 16, 2025 | 2,430 | 2,422 | 2,422 | 2,459 | 2,406 | 122,300 |
| October 15, 2025 | 2,474 | 2,438 | 2,438 | 2,484 | 2,428 | 195,800 |
| October 14, 2025 | 2,498 | 2,450 | 2,450 | 2,505 | 2,425 | 188,500 |
| October 10, 2025 | 2,484 | 2,515 | 2,515 | 2,528 | 2,471 | 172,200 |
| October 09, 2025 | 2,487 | 2,512 | 2,512 | 2,518 | 2,460 | 199,700 |
| October 08, 2025 | 2,550 | 2,507 | 2,507 | 2,555 | 2,489 | 219,500 |
| October 07, 2025 | 2,559 | 2,555 | 2,555 | 2,568 | 2,515 | 162,100 |
| October 06, 2025 | 2,616 | 2,558 | 2,558 | 2,621 | 2,539 | 163,500 |
| October 03, 2025 | 2,535 | 2,566 | 2,566 | 2,584 | 2,505 | 170,400 |