2,016.00
-31(-1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 2,063 | 2,016 | 2,016 | 2,063 | 1,990 | 1.5M |
| December 25, 2025 | 2,141 | 2,047 | 2,047 | 2,148 | 2,038 | 1.05M |
| December 24, 2025 | 2,108 | 2,119 | 2,119 | 2,155 | 2,104 | 618,100 |
| December 23, 2025 | 2,100 | 2,102 | 2,102 | 2,110 | 2,067 | 734,000 |
| December 22, 2025 | 2,130 | 2,081 | 2,081 | 2,146 | 2,081 | 1.11M |
| December 19, 2025 | 2,058 | 2,091 | 2,091 | 2,107 | 2,050 | 1.18M |
| December 18, 2025 | 2,067 | 2,062 | 2,062 | 2,078 | 2,042 | 1.37M |
| December 17, 2025 | 2,099 | 2,081 | 2,081 | 2,102 | 2,065 | 998,800 |
| December 16, 2025 | 2,154 | 2,075 | 2,075 | 2,159 | 2,069 | 1.45M |
| December 15, 2025 | 2,160 | 2,138 | 2,138 | 2,175 | 2,123 | 1.05M |
| December 12, 2025 | 2,120 | 2,143 | 2,143 | 2,159 | 2,110 | 1.08M |
| December 11, 2025 | 2,137 | 2,104 | 2,104 | 2,177 | 2,097 | 1.41M |
| December 10, 2025 | 2,100 | 2,102 | 2,102 | 2,145 | 2,084 | 1.4M |
| December 09, 2025 | 2,080 | 2,099 | 2,099 | 2,102 | 2,030 | 1.51M |
| December 08, 2025 | 2,045 | 2,079 | 2,079 | 2,200 | 2,005 | 4.72M |
| December 05, 2025 | 1,968 | 2,036 | 2,036 | 2,052 | 1,921 | 2.64M |
| December 04, 2025 | 1,866 | 1,898 | 1,898 | 1,898 | 1,857 | 685,900 |
| December 03, 2025 | 1,852 | 1,880 | 1,880 | 1,930 | 1,844 | 1.22M |
| December 02, 2025 | 1,915 | 1,826 | 1,826 | 1,920 | 1,826 | 1.03M |
| December 01, 2025 | 1,935 | 1,914 | 1,914 | 1,951 | 1,902 | 833,900 |
| November 28, 2025 | 1,912 | 1,935 | 1,935 | 1,954 | 1,907 | 1.64M |
| November 27, 2025 | 1,840 | 1,917 | 1,917 | 1,932 | 1,814 | 2.45M |
| November 26, 2025 | 1,730 | 1,733 | 1,733 | 1,750 | 1,713 | 729,700 |
| November 25, 2025 | 1,740 | 1,743 | 1,743 | 1,766 | 1,721 | 459,000 |
| November 21, 2025 | 1,727 | 1,754 | 1,754 | 1,773 | 1,727 | 729,500 |
| November 20, 2025 | 1,751 | 1,767 | 1,767 | 1,775 | 1,729 | 718,800 |
| November 19, 2025 | 1,708 | 1,711 | 1,711 | 1,744 | 1,687 | 1.22M |
| November 18, 2025 | 1,750 | 1,694 | 1,694 | 1,766 | 1,694 | 1.33M |
| November 17, 2025 | 1,727 | 1,794 | 1,794 | 1,805 | 1,713 | 1.49M |
| November 14, 2025 | 1,695 | 1,719 | 1,719 | 1,728 | 1,691 | 866,300 |
| November 13, 2025 | 1,679 | 1,739 | 1,739 | 1,752 | 1,673 | 1.34M |
| November 12, 2025 | 1,653 | 1,672 | 1,672 | 1,699 | 1,650 | 1.52M |
| November 11, 2025 | 1,712 | 1,656 | 1,656 | 1,720 | 1,656 | 1.34M |
| November 10, 2025 | 1,715 | 1,706 | 1,706 | 1,728 | 1,686 | 984,000 |
| November 07, 2025 | 1,738 | 1,709 | 1,709 | 1,786 | 1,708 | 2.24M |
| November 06, 2025 | 1,770 | 1,799 | 1,799 | 1,818 | 1,706 | 4.8M |
| November 05, 2025 | 1,522 | 1,650 | 1,650 | 1,657 | 1,447 | 4.23M |
| November 04, 2025 | 1,533 | 1,527 | 1,527 | 1,560 | 1,517 | 1.16M |
| October 31, 2025 | 1,521 | 1,516 | 1,516 | 1,537 | 1,505 | 793,600 |
| October 30, 2025 | 1,480 | 1,518 | 1,518 | 1,523 | 1,460 | 2.53M |
| October 29, 2025 | 1,502 | 1,464 | 1,464 | 1,508 | 1,464 | 1.19M |
| October 28, 2025 | 1,517 | 1,481 | 1,481 | 1,519 | 1,481 | 886,200 |
| October 27, 2025 | 1,506 | 1,531 | 1,531 | 1,540 | 1,500 | 914,700 |
| October 24, 2025 | 1,500 | 1,489 | 1,489 | 1,525 | 1,481 | 901,600 |
| October 23, 2025 | 1,468 | 1,483 | 1,483 | 1,492 | 1,456 | 806,000 |
| October 22, 2025 | 1,454 | 1,483 | 1,483 | 1,490 | 1,444 | 664,300 |
| October 21, 2025 | 1,465 | 1,449 | 1,449 | 1,470 | 1,442 | 696,300 |
| October 20, 2025 | 1,445 | 1,446 | 1,446 | 1,454 | 1,427 | 605,800 |
| October 17, 2025 | 1,419 | 1,409 | 1,409 | 1,430 | 1,408 | 582,400 |
| October 16, 2025 | 1,440 | 1,443 | 1,443 | 1,459 | 1,432 | 767,200 |
| October 15, 2025 | 1,390 | 1,427 | 1,427 | 1,430 | 1,385 | 851,200 |
| October 14, 2025 | 1,419 | 1,390 | 1,390 | 1,421 | 1,372 | 1.83M |
| October 10, 2025 | 1,505 | 1,441 | 1,441 | 1,505 | 1,441 | 1.51M |
| October 09, 2025 | 1,520 | 1,523 | 1,523 | 1,537 | 1,512 | 752,500 |
| October 08, 2025 | 1,523 | 1,512 | 1,512 | 1,536 | 1,511 | 885,100 |
| October 07, 2025 | 1,507 | 1,521 | 1,521 | 1,532 | 1,492 | 1.2M |
| October 06, 2025 | 1,501 | 1,507 | 1,507 | 1,549 | 1,447 | 4.24M |
| October 03, 2025 | 1,420 | 1,411 | 1,411 | 1,442 | 1,385 | 2.11M |
| October 02, 2025 | 1,341 | 1,303 | 1,303 | 1,344 | 1,298 | 981,800 |
| October 01, 2025 | 1,378 | 1,341 | 1,341 | 1,381 | 1,335 | 819,600 |