7,940.00
-110(-1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7,950 | 7,940 | 7,940 | 8,000 | 7,850 | 17,300 |
| December 24, 2025 | 8,120 | 8,050 | 8,050 | 8,160 | 8,030 | 14,000 |
| December 23, 2025 | 7,980 | 8,120 | 8,120 | 8,140 | 7,980 | 19,500 |
| December 22, 2025 | 8,240 | 8,060 | 8,060 | 8,240 | 7,960 | 39,500 |
| December 19, 2025 | 7,950 | 8,110 | 8,110 | 8,130 | 7,950 | 35,000 |
| December 18, 2025 | 8,000 | 7,950 | 7,950 | 8,070 | 7,920 | 30,800 |
| December 17, 2025 | 8,010 | 7,940 | 7,940 | 8,030 | 7,870 | 25,700 |
| December 16, 2025 | 7,970 | 7,950 | 7,950 | 8,090 | 7,890 | 37,200 |
| December 15, 2025 | 7,700 | 7,850 | 7,850 | 7,910 | 7,700 | 16,600 |
| December 12, 2025 | 7,690 | 7,700 | 7,700 | 7,750 | 7,670 | 32,800 |
| December 11, 2025 | 7,570 | 7,570 | 7,570 | 7,610 | 7,540 | 21,000 |
| December 10, 2025 | 7,680 | 7,580 | 7,580 | 7,750 | 7,520 | 25,900 |
| December 09, 2025 | 7,620 | 7,670 | 7,670 | 7,680 | 7,580 | 27,000 |
| December 08, 2025 | 7,410 | 7,600 | 7,600 | 7,600 | 7,350 | 31,100 |
| December 05, 2025 | 7,400 | 7,330 | 7,330 | 7,410 | 7,320 | 25,400 |
| December 04, 2025 | 7,230 | 7,400 | 7,400 | 7,410 | 7,200 | 28,800 |
| December 03, 2025 | 7,310 | 7,220 | 7,220 | 7,320 | 7,200 | 26,000 |
| December 02, 2025 | 7,340 | 7,310 | 7,310 | 7,340 | 7,200 | 28,500 |
| December 01, 2025 | 7,340 | 7,270 | 7,270 | 7,370 | 7,260 | 30,700 |
| November 28, 2025 | 7,190 | 7,290 | 7,290 | 7,370 | 7,190 | 24,100 |
| November 27, 2025 | 7,070 | 7,200 | 7,200 | 7,290 | 6,990 | 37,400 |
| November 26, 2025 | 6,980 | 7,070 | 7,070 | 7,090 | 6,980 | 24,700 |
| November 25, 2025 | 6,840 | 6,910 | 6,910 | 6,960 | 6,840 | 17,200 |
| November 21, 2025 | 6,730 | 6,830 | 6,830 | 6,830 | 6,720 | 26,700 |
| November 20, 2025 | 6,700 | 6,710 | 6,710 | 6,770 | 6,680 | 22,200 |
| November 19, 2025 | 6,740 | 6,670 | 6,670 | 6,830 | 6,670 | 14,400 |
| November 18, 2025 | 6,820 | 6,730 | 6,730 | 6,820 | 6,710 | 14,600 |
| November 17, 2025 | 6,780 | 6,820 | 6,820 | 6,840 | 6,770 | 9,100 |
| November 14, 2025 | 6,780 | 6,820 | 6,820 | 6,820 | 6,720 | 12,500 |
| November 13, 2025 | 6,870 | 6,810 | 6,810 | 6,920 | 6,790 | 15,400 |
| November 12, 2025 | 6,690 | 6,840 | 6,840 | 6,840 | 6,690 | 26,700 |
| November 11, 2025 | 6,830 | 6,690 | 6,690 | 6,870 | 6,620 | 38,200 |
| November 10, 2025 | 6,830 | 6,900 | 6,900 | 6,940 | 6,760 | 44,500 |
| November 07, 2025 | 6,700 | 6,760 | 6,760 | 6,800 | 6,690 | 15,300 |
| November 06, 2025 | 6,700 | 6,710 | 6,710 | 6,790 | 6,610 | 27,500 |
| November 05, 2025 | 6,700 | 6,710 | 6,710 | 6,790 | 6,610 | 38,600 |
| November 04, 2025 | 6,790 | 6,740 | 6,740 | 6,790 | 6,590 | 38,600 |
| October 31, 2025 | 6,860 | 6,950 | 6,950 | 6,990 | 6,800 | 33,900 |
| October 30, 2025 | 6,860 | 6,950 | 6,950 | 6,990 | 6,800 | 33,900 |
| October 29, 2025 | 7,000 | 6,820 | 6,820 | 7,010 | 6,810 | 27,400 |
| October 28, 2025 | 7,250 | 6,930 | 6,930 | 7,260 | 6,900 | 38,800 |
| October 27, 2025 | 7,200 | 7,250 | 7,250 | 7,250 | 7,130 | 28,200 |
| October 24, 2025 | 7,080 | 7,110 | 7,110 | 7,130 | 7,030 | 19,800 |
| October 23, 2025 | 7,020 | 7,060 | 7,060 | 7,130 | 6,970 | 32,700 |
| October 22, 2025 | 6,960 | 6,980 | 6,980 | 7,020 | 6,930 | 24,000 |
| October 21, 2025 | 6,930 | 6,930 | 6,930 | 7,000 | 6,890 | 23,800 |
| October 20, 2025 | 6,970 | 6,950 | 6,950 | 6,990 | 6,920 | 18,300 |
| October 17, 2025 | 6,870 | 6,880 | 6,880 | 6,900 | 6,830 | 13,600 |
| October 16, 2025 | 6,900 | 6,880 | 6,880 | 6,950 | 6,850 | 19,600 |
| October 15, 2025 | 6,790 | 6,820 | 6,820 | 6,890 | 6,730 | 26,900 |
| October 14, 2025 | 6,820 | 6,710 | 6,710 | 6,840 | 6,670 | 41,700 |
| October 10, 2025 | 6,830 | 6,870 | 6,870 | 6,920 | 6,760 | 41,800 |
| October 09, 2025 | 6,820 | 6,850 | 6,850 | 6,890 | 6,790 | 21,700 |
| October 08, 2025 | 6,930 | 6,830 | 6,830 | 7,050 | 6,800 | 23,200 |
| October 07, 2025 | 6,770 | 6,880 | 6,880 | 6,880 | 6,740 | 29,600 |
| October 06, 2025 | 6,920 | 6,840 | 6,840 | 6,950 | 6,770 | 28,100 |
| October 03, 2025 | 6,720 | 6,750 | 6,750 | 6,780 | 6,650 | 28,800 |
| October 02, 2025 | 6,750 | 6,720 | 6,720 | 6,810 | 6,710 | 30,800 |
| October 01, 2025 | 6,980 | 6,710 | 6,710 | 6,980 | 6,650 | 27,000 |
| September 30, 2025 | 7,100 | 6,950 | 6,950 | 7,100 | 6,920 | 28,200 |