1,309.00
+14(+1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,298 | 1,295 | 1,295 | 1,307 | 1,295 | 205,400 |
| December 23, 2025 | 1,299 | 1,295 | 1,295 | 1,306 | 1,286 | 218,900 |
| December 22, 2025 | 1,299 | 1,283 | 1,283 | 1,299 | 1,264 | 330,500 |
| December 19, 2025 | 1,292 | 1,290 | 1,290 | 1,300 | 1,289 | 600,700 |
| December 18, 2025 | 1,298 | 1,300 | 1,300 | 1,302 | 1,285 | 200,000 |
| December 17, 2025 | 1,306 | 1,292 | 1,292 | 1,308 | 1,287 | 185,200 |
| December 16, 2025 | 1,315 | 1,296 | 1,296 | 1,316 | 1,292 | 175,200 |
| December 15, 2025 | 1,282 | 1,304 | 1,304 | 1,312 | 1,282 | 194,100 |
| December 12, 2025 | 1,299 | 1,282 | 1,282 | 1,301 | 1,269 | 272,600 |
| December 11, 2025 | 1,300 | 1,277 | 1,277 | 1,305 | 1,270 | 275,400 |
| December 10, 2025 | 1,300 | 1,306 | 1,306 | 1,316 | 1,298 | 268,000 |
| December 09, 2025 | 1,296 | 1,297 | 1,297 | 1,311 | 1,288 | 406,200 |
| December 08, 2025 | 1,280 | 1,299 | 1,299 | 1,299 | 1,276 | 190,400 |
| December 05, 2025 | 1,289 | 1,280 | 1,280 | 1,300 | 1,280 | 216,100 |
| December 04, 2025 | 1,287 | 1,296 | 1,296 | 1,307 | 1,281 | 304,300 |
| December 03, 2025 | 1,269 | 1,273 | 1,273 | 1,287 | 1,252 | 308,100 |
| December 02, 2025 | 1,275 | 1,277 | 1,277 | 1,287 | 1,267 | 186,100 |
| December 01, 2025 | 1,298 | 1,276 | 1,276 | 1,303 | 1,271 | 285,400 |
| November 28, 2025 | 1,262 | 1,301 | 1,301 | 1,306 | 1,262 | 503,300 |
| November 27, 2025 | 1,254 | 1,257 | 1,257 | 1,264 | 1,250 | 173,000 |
| November 26, 2025 | 1,243 | 1,252 | 1,252 | 1,266 | 1,242 | 211,100 |
| November 25, 2025 | 1,236 | 1,241 | 1,241 | 1,244 | 1,226 | 178,800 |
| November 21, 2025 | 1,220 | 1,236 | 1,236 | 1,240 | 1,219 | 209,000 |
| November 20, 2025 | 1,237 | 1,220 | 1,220 | 1,242 | 1,218 | 271,500 |
| November 19, 2025 | 1,202 | 1,222 | 1,222 | 1,247 | 1,202 | 339,200 |
| November 18, 2025 | 1,254 | 1,216 | 1,216 | 1,262 | 1,216 | 323,500 |
| November 17, 2025 | 1,273 | 1,274 | 1,274 | 1,275 | 1,239 | 471,100 |
| November 14, 2025 | 1,236 | 1,268 | 1,268 | 1,272 | 1,224 | 852,700 |
| November 13, 2025 | 1,225 | 1,164 | 1,164 | 1,228 | 1,150 | 820,300 |
| November 12, 2025 | 1,208 | 1,212 | 1,212 | 1,231 | 1,208 | 187,100 |
| November 11, 2025 | 1,220 | 1,209 | 1,209 | 1,224 | 1,201 | 147,100 |
| November 10, 2025 | 1,205 | 1,215 | 1,215 | 1,220 | 1,203 | 217,600 |
| November 07, 2025 | 1,184 | 1,200 | 1,200 | 1,200 | 1,181 | 194,900 |
| November 06, 2025 | 1,200 | 1,184 | 1,184 | 1,204 | 1,184 | 187,300 |
| November 05, 2025 | 1,209 | 1,196 | 1,196 | 1,211 | 1,174 | 313,000 |
| November 04, 2025 | 1,213 | 1,208 | 1,208 | 1,221 | 1,203 | 244,600 |
| October 31, 2025 | 1,223 | 1,223 | 1,223 | 1,231 | 1,216 | 183,000 |
| October 30, 2025 | 1,214 | 1,221 | 1,221 | 1,224 | 1,208 | 290,100 |
| October 29, 2025 | 1,217 | 1,216 | 1,216 | 1,220 | 1,201 | 244,400 |
| October 28, 2025 | 1,236 | 1,218 | 1,218 | 1,237 | 1,205 | 348,300 |
| October 27, 2025 | 1,240 | 1,240 | 1,240 | 1,243 | 1,230 | 157,000 |
| October 24, 2025 | 1,233 | 1,230 | 1,230 | 1,239 | 1,226 | 114,600 |
| October 23, 2025 | 1,233 | 1,240 | 1,240 | 1,245 | 1,223 | 136,400 |
| October 22, 2025 | 1,231 | 1,238 | 1,238 | 1,240 | 1,225 | 122,700 |
| October 21, 2025 | 1,240 | 1,237 | 1,237 | 1,254 | 1,235 | 159,100 |
| October 20, 2025 | 1,220 | 1,233 | 1,233 | 1,239 | 1,216 | 161,000 |
| October 17, 2025 | 1,222 | 1,204 | 1,204 | 1,222 | 1,200 | 274,900 |
| October 16, 2025 | 1,225 | 1,223 | 1,223 | 1,239 | 1,223 | 197,900 |
| October 15, 2025 | 1,209 | 1,218 | 1,218 | 1,226 | 1,202 | 259,400 |
| October 14, 2025 | 1,212 | 1,198 | 1,198 | 1,225 | 1,178 | 445,300 |
| October 10, 2025 | 1,239 | 1,237 | 1,237 | 1,247 | 1,233 | 216,800 |
| October 09, 2025 | 1,229 | 1,249 | 1,249 | 1,253 | 1,226 | 216,100 |
| October 08, 2025 | 1,222 | 1,237 | 1,237 | 1,239 | 1,220 | 206,600 |
| October 07, 2025 | 1,252 | 1,225 | 1,225 | 1,253 | 1,220 | 308,100 |
| October 06, 2025 | 1,260 | 1,252 | 1,252 | 1,265 | 1,239 | 349,500 |
| October 03, 2025 | 1,194 | 1,218 | 1,218 | 1,229 | 1,194 | 215,300 |
| October 02, 2025 | 1,190 | 1,194 | 1,194 | 1,203 | 1,187 | 237,500 |
| October 01, 2025 | 1,238 | 1,192 | 1,192 | 1,238 | 1,190 | 300,000 |
| September 30, 2025 | 1,242 | 1,245 | 1,245 | 1,250 | 1,238 | 223,400 |
| September 29, 2025 | 1,246 | 1,245 | 1,245 | 1,254 | 1,243 | 181,600 |