1,190.00
-6.5(-0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,209 | 1,196.5 | 1,196.5 | 1,210 | 1,191.5 | 588,000 |
| December 23, 2025 | 1,202 | 1,209 | 1,209 | 1,220.5 | 1,200.5 | 823,200 |
| December 22, 2025 | 1,209 | 1,198.5 | 1,198.5 | 1,211.5 | 1,192 | 1.01M |
| December 19, 2025 | 1,183 | 1,195 | 1,195 | 1,198.5 | 1,181 | 1.31M |
| December 18, 2025 | 1,175.5 | 1,182 | 1,182 | 1,185.5 | 1,167.5 | 835,800 |
| December 17, 2025 | 1,180 | 1,168 | 1,168 | 1,181.5 | 1,165 | 908,000 |
| December 16, 2025 | 1,208 | 1,177 | 1,177 | 1,209.5 | 1,177 | 906,100 |
| December 15, 2025 | 1,190.5 | 1,213 | 1,213 | 1,215.5 | 1,186.5 | 1.23M |
| December 12, 2025 | 1,178.5 | 1,182 | 1,182 | 1,187 | 1,171 | 851,200 |
| December 11, 2025 | 1,184 | 1,170 | 1,170 | 1,189 | 1,167 | 1M |
| December 10, 2025 | 1,180 | 1,182 | 1,182 | 1,184.5 | 1,176 | 1.13M |
| December 09, 2025 | 1,181 | 1,187 | 1,187 | 1,190.5 | 1,175.5 | 1.25M |
| December 08, 2025 | 1,160.5 | 1,187.5 | 1,187.5 | 1,187.5 | 1,156.5 | 1.91M |
| December 05, 2025 | 1,153.5 | 1,140.5 | 1,140.5 | 1,154.5 | 1,137.5 | 1.1M |
| December 04, 2025 | 1,147 | 1,154 | 1,154 | 1,158 | 1,144 | 1.36M |
| December 03, 2025 | 1,155.5 | 1,146.5 | 1,146.5 | 1,161.5 | 1,139.5 | 1.18M |
| December 02, 2025 | 1,162.5 | 1,152.5 | 1,152.5 | 1,165.5 | 1,148.5 | 1.49M |
| December 01, 2025 | 1,175 | 1,159.5 | 1,159.5 | 1,178 | 1,157 | 1.64M |
| November 28, 2025 | 1,163 | 1,171.5 | 1,171.5 | 1,174 | 1,162 | 1.34M |
| November 27, 2025 | 1,151.5 | 1,161.5 | 1,161.5 | 1,161.5 | 1,151 | 1.52M |
| November 26, 2025 | 1,150 | 1,155 | 1,155 | 1,157.5 | 1,145.5 | 1.95M |
| November 25, 2025 | 1,137.5 | 1,132.5 | 1,132.5 | 1,143 | 1,125.5 | 1.29M |
| November 21, 2025 | 1,105.5 | 1,123 | 1,123 | 1,123 | 1,101 | 1.54M |
| November 20, 2025 | 1,104 | 1,097.5 | 1,097.5 | 1,106 | 1,093.5 | 909,500 |
| November 19, 2025 | 1,097.5 | 1,090 | 1,090 | 1,104.5 | 1,090 | 1.08M |
| November 18, 2025 | 1,105 | 1,095 | 1,095 | 1,112 | 1,092 | 1.42M |
| November 17, 2025 | 1,100 | 1,113 | 1,113 | 1,114 | 1,094 | 1.06M |
| November 14, 2025 | 1,109 | 1,101.5 | 1,101.5 | 1,110.5 | 1,101.5 | 745,700 |
| November 13, 2025 | 1,108 | 1,105.5 | 1,105.5 | 1,123 | 1,102.5 | 818,800 |
| November 12, 2025 | 1,093 | 1,104.5 | 1,104.5 | 1,108.5 | 1,091 | 1.29M |
| November 11, 2025 | 1,097.5 | 1,096 | 1,096 | 1,102.5 | 1,091.5 | 1.15M |
| November 10, 2025 | 1,117 | 1,097 | 1,097 | 1,119 | 1,094 | 1.08M |
| November 07, 2025 | 1,115 | 1,104.5 | 1,104.5 | 1,117 | 1,097.5 | 1.39M |
| November 06, 2025 | 1,090 | 1,105 | 1,105 | 1,111 | 1,090 | 1.6M |
| November 05, 2025 | 1,090 | 1,105 | 1,105 | 1,111 | 1,090 | 2.26M |
| November 04, 2025 | 1,080.5 | 1,085.5 | 1,085.5 | 1,097 | 1,071.5 | 3.13M |
| October 31, 2025 | 1,121.5 | 1,119 | 1,119 | 1,126.5 | 1,116 | 1.08M |
| October 30, 2025 | 1,121.5 | 1,119 | 1,119 | 1,126.5 | 1,116 | 3.21M |
| October 29, 2025 | 1,122 | 1,092.5 | 1,092.5 | 1,125.5 | 1,091 | 1.53M |
| October 28, 2025 | 1,150 | 1,122.5 | 1,122.5 | 1,151 | 1,122.5 | 1.08M |
| October 27, 2025 | 1,141 | 1,151.5 | 1,151.5 | 1,153 | 1,139.5 | 866,100 |
| October 24, 2025 | 1,143 | 1,138.5 | 1,138.5 | 1,153 | 1,138.5 | 872,500 |
| October 23, 2025 | 1,140 | 1,150 | 1,150 | 1,153 | 1,136 | 1.18M |
| October 22, 2025 | 1,140 | 1,141 | 1,141 | 1,146.5 | 1,138 | 833,000 |
| October 21, 2025 | 1,150 | 1,137.5 | 1,137.5 | 1,152.5 | 1,137.5 | 848,600 |
| October 20, 2025 | 1,150 | 1,142 | 1,142 | 1,153.5 | 1,142 | 673,200 |
| October 17, 2025 | 1,136 | 1,140 | 1,140 | 1,142.5 | 1,134 | 627,900 |
| October 16, 2025 | 1,146 | 1,138.5 | 1,138.5 | 1,147 | 1,132.5 | 815,300 |
| October 15, 2025 | 1,137.5 | 1,140 | 1,140 | 1,147.5 | 1,136 | 720,600 |
| October 14, 2025 | 1,112 | 1,133.5 | 1,133.5 | 1,143 | 1,112 | 1.44M |
| October 10, 2025 | 1,128.5 | 1,133 | 1,133 | 1,142 | 1,126 | 1.13M |
| October 09, 2025 | 1,155 | 1,143.5 | 1,143.5 | 1,160.5 | 1,133.5 | 1.54M |
| October 08, 2025 | 1,163 | 1,160 | 1,160 | 1,174 | 1,160 | 1.2M |
| October 07, 2025 | 1,160 | 1,169 | 1,169 | 1,172 | 1,158 | 1.35M |
| October 06, 2025 | 1,167.5 | 1,156 | 1,156 | 1,173.5 | 1,145.5 | 1.97M |
| October 03, 2025 | 1,161 | 1,160 | 1,160 | 1,170 | 1,158.5 | 641,700 |
| October 02, 2025 | 1,171.5 | 1,166 | 1,166 | 1,177 | 1,160 | 823,800 |
| October 01, 2025 | 1,200 | 1,171 | 1,171 | 1,206 | 1,158 | 1.54M |
| September 30, 2025 | 1,220 | 1,212.5 | 1,212.5 | 1,220 | 1,204 | 1.01M |
| September 29, 2025 | 1,204.5 | 1,212 | 1,212 | 1,212.5 | 1,192 | 1.02M |