1,126.00
+4(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,122 | 1,126 | 1,126 | 1,129 | 1,121 | 13,500 |
| December 24, 2025 | 1,130 | 1,122 | 1,122 | 1,136 | 1,122 | 24,200 |
| December 23, 2025 | 1,130 | 1,131 | 1,131 | 1,135 | 1,124 | 32,200 |
| December 22, 2025 | 1,145 | 1,130 | 1,130 | 1,145 | 1,130 | 27,000 |
| December 19, 2025 | 1,141 | 1,136 | 1,136 | 1,145 | 1,123 | 123,600 |
| December 18, 2025 | 1,111 | 1,141 | 1,141 | 1,143 | 1,106 | 79,500 |
| December 17, 2025 | 1,123 | 1,111 | 1,111 | 1,123 | 1,108 | 63,000 |
| December 16, 2025 | 1,117 | 1,109 | 1,109 | 1,125 | 1,109 | 54,400 |
| December 15, 2025 | 1,108 | 1,117 | 1,117 | 1,122 | 1,106 | 28,700 |
| December 12, 2025 | 1,105 | 1,109 | 1,109 | 1,118 | 1,101 | 57,400 |
| December 11, 2025 | 1,109 | 1,083 | 1,083 | 1,114 | 1,083 | 59,800 |
| December 10, 2025 | 1,094 | 1,109 | 1,109 | 1,109 | 1,094 | 31,000 |
| December 09, 2025 | 1,097 | 1,092 | 1,092 | 1,103 | 1,083 | 42,500 |
| December 08, 2025 | 1,090 | 1,103 | 1,103 | 1,105 | 1,090 | 29,400 |
| December 05, 2025 | 1,110 | 1,090 | 1,090 | 1,119 | 1,083 | 71,400 |
| December 04, 2025 | 1,093 | 1,110 | 1,110 | 1,114 | 1,090 | 49,800 |
| December 03, 2025 | 1,100 | 1,092 | 1,092 | 1,110 | 1,087 | 63,100 |
| December 02, 2025 | 1,134 | 1,105 | 1,105 | 1,134 | 1,103 | 51,600 |
| December 01, 2025 | 1,118 | 1,136 | 1,136 | 1,140 | 1,110 | 84,600 |
| November 28, 2025 | 1,123 | 1,121 | 1,121 | 1,127 | 1,118 | 56,500 |
| November 27, 2025 | 1,120 | 1,122 | 1,122 | 1,128 | 1,118 | 48,600 |
| November 26, 2025 | 1,104 | 1,109 | 1,109 | 1,113 | 1,095 | 53,800 |
| November 25, 2025 | 1,088 | 1,090 | 1,090 | 1,102 | 1,084 | 63,400 |
| November 21, 2025 | 1,065 | 1,088 | 1,088 | 1,088 | 1,065 | 59,500 |
| November 20, 2025 | 1,064 | 1,065 | 1,065 | 1,073 | 1,062 | 38,000 |
| November 19, 2025 | 1,066 | 1,057 | 1,057 | 1,072 | 1,056 | 49,200 |
| November 18, 2025 | 1,071 | 1,061 | 1,061 | 1,076 | 1,053 | 70,800 |
| November 17, 2025 | 1,061 | 1,075 | 1,075 | 1,081 | 1,055 | 76,200 |
| November 14, 2025 | 1,074 | 1,061 | 1,061 | 1,084 | 1,061 | 52,900 |
| November 13, 2025 | 1,080 | 1,080 | 1,080 | 1,097 | 1,074 | 56,100 |
| November 12, 2025 | 1,087 | 1,086 | 1,086 | 1,097 | 1,077 | 106,900 |
| November 11, 2025 | 1,132 | 1,087 | 1,087 | 1,134 | 1,078 | 111,400 |
| November 10, 2025 | 1,143 | 1,126 | 1,126 | 1,143 | 1,123 | 35,600 |
| November 07, 2025 | 1,117 | 1,124 | 1,124 | 1,124 | 1,111 | 42,300 |
| November 06, 2025 | 1,102 | 1,118 | 1,118 | 1,132 | 1,102 | 53,000 |
| November 05, 2025 | 1,131 | 1,109 | 1,109 | 1,139 | 1,094 | 76,700 |
| November 04, 2025 | 1,131 | 1,131 | 1,131 | 1,145 | 1,129 | 61,200 |
| October 31, 2025 | 1,147 | 1,149 | 1,149 | 1,154 | 1,128 | 83,600 |
| October 30, 2025 | 1,142 | 1,137 | 1,137 | 1,161 | 1,137 | 664,200 |
| October 29, 2025 | 1,153 | 1,131 | 1,131 | 1,161 | 1,131 | 83,900 |
| October 28, 2025 | 1,180 | 1,162 | 1,162 | 1,183 | 1,157 | 95,300 |
| October 27, 2025 | 1,175 | 1,186 | 1,186 | 1,194 | 1,175 | 63,000 |
| October 24, 2025 | 1,174 | 1,159 | 1,159 | 1,174 | 1,157 | 49,600 |
| October 23, 2025 | 1,155 | 1,161 | 1,161 | 1,169 | 1,149 | 61,300 |
| October 22, 2025 | 1,161 | 1,155 | 1,155 | 1,170 | 1,155 | 87,700 |
| October 21, 2025 | 1,162 | 1,159 | 1,159 | 1,178 | 1,157 | 59,400 |
| October 20, 2025 | 1,146 | 1,154 | 1,154 | 1,162 | 1,142 | 58,900 |
| October 17, 2025 | 1,128 | 1,130 | 1,130 | 1,141 | 1,123 | 53,000 |
| October 16, 2025 | 1,140 | 1,128 | 1,128 | 1,148 | 1,128 | 55,100 |
| October 15, 2025 | 1,129 | 1,135 | 1,135 | 1,150 | 1,129 | 61,900 |
| October 14, 2025 | 1,093 | 1,115 | 1,115 | 1,126 | 1,093 | 85,300 |
| October 10, 2025 | 1,100 | 1,109 | 1,109 | 1,119 | 1,095 | 98,800 |
| October 09, 2025 | 1,136 | 1,130 | 1,130 | 1,144 | 1,128 | 98,500 |
| October 08, 2025 | 1,158 | 1,136 | 1,136 | 1,162 | 1,136 | 98,700 |
| October 07, 2025 | 1,164 | 1,146 | 1,146 | 1,169 | 1,145 | 92,900 |
| October 06, 2025 | 1,134 | 1,164 | 1,164 | 1,164 | 1,124 | 106,000 |
| October 03, 2025 | 1,136 | 1,112 | 1,112 | 1,138 | 1,102 | 55,300 |
| October 02, 2025 | 1,131 | 1,129 | 1,129 | 1,132 | 1,115 | 54,700 |
| October 01, 2025 | 1,140 | 1,135 | 1,135 | 1,149 | 1,120 | 107,900 |
| September 30, 2025 | 1,145 | 1,152 | 1,152 | 1,154 | 1,126 | 71,900 |