1,125.00
-3(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,127 | 1,125 | 1,125 | 1,130 | 1,122 | 43,500 |
| December 24, 2025 | 1,140 | 1,128 | 1,128 | 1,146 | 1,128 | 42,100 |
| December 23, 2025 | 1,128 | 1,141 | 1,141 | 1,146 | 1,128 | 77,800 |
| December 22, 2025 | 1,147 | 1,132 | 1,132 | 1,148 | 1,128 | 111,300 |
| December 19, 2025 | 1,140 | 1,138 | 1,138 | 1,148 | 1,134 | 109,800 |
| December 18, 2025 | 1,130 | 1,142 | 1,142 | 1,148 | 1,125 | 74,700 |
| December 17, 2025 | 1,143 | 1,130 | 1,130 | 1,143 | 1,119 | 72,300 |
| December 16, 2025 | 1,155 | 1,144 | 1,144 | 1,155 | 1,144 | 85,100 |
| December 15, 2025 | 1,144 | 1,155 | 1,155 | 1,162 | 1,143 | 130,700 |
| December 12, 2025 | 1,133 | 1,144 | 1,144 | 1,147 | 1,125 | 114,700 |
| December 11, 2025 | 1,138 | 1,122 | 1,122 | 1,138 | 1,118 | 124,500 |
| December 10, 2025 | 1,116 | 1,129 | 1,129 | 1,135 | 1,115 | 72,600 |
| December 09, 2025 | 1,135 | 1,120 | 1,120 | 1,145 | 1,118 | 73,200 |
| December 08, 2025 | 1,120 | 1,139 | 1,139 | 1,141 | 1,120 | 91,900 |
| December 05, 2025 | 1,111 | 1,114 | 1,114 | 1,124 | 1,101 | 114,100 |
| December 04, 2025 | 1,132 | 1,112 | 1,112 | 1,132 | 1,104 | 156,500 |
| December 03, 2025 | 1,141 | 1,134 | 1,134 | 1,149 | 1,134 | 107,200 |
| December 02, 2025 | 1,140 | 1,150 | 1,150 | 1,152 | 1,134 | 122,700 |
| December 01, 2025 | 1,156 | 1,138 | 1,138 | 1,156 | 1,136 | 149,800 |
| November 28, 2025 | 1,145 | 1,157 | 1,157 | 1,164 | 1,139 | 282,000 |
| November 27, 2025 | 1,112 | 1,115 | 1,115 | 1,117 | 1,103 | 72,100 |
| November 26, 2025 | 1,112 | 1,119 | 1,119 | 1,126 | 1,104 | 201,100 |
| November 25, 2025 | 1,100 | 1,093 | 1,093 | 1,105 | 1,085 | 134,700 |
| November 21, 2025 | 1,069 | 1,100 | 1,100 | 1,100 | 1,069 | 134,600 |
| November 20, 2025 | 1,065 | 1,071 | 1,071 | 1,074 | 1,054 | 77,600 |
| November 19, 2025 | 1,061 | 1,058 | 1,058 | 1,064 | 1,054 | 58,000 |
| November 18, 2025 | 1,059 | 1,061 | 1,061 | 1,061 | 1,052 | 98,000 |
| November 17, 2025 | 1,052 | 1,060 | 1,060 | 1,067 | 1,052 | 77,500 |
| November 14, 2025 | 1,061 | 1,057 | 1,057 | 1,067 | 1,056 | 50,100 |
| November 13, 2025 | 1,068 | 1,070 | 1,070 | 1,078 | 1,064 | 43,200 |
| November 12, 2025 | 1,068 | 1,068 | 1,068 | 1,081 | 1,065 | 89,700 |
| November 11, 2025 | 1,063 | 1,061 | 1,061 | 1,067 | 1,035 | 114,700 |
| November 10, 2025 | 1,055 | 1,061 | 1,061 | 1,078 | 1,048 | 158,000 |
| November 07, 2025 | 1,034 | 1,047 | 1,047 | 1,048 | 1,034 | 69,100 |
| November 06, 2025 | 1,030 | 1,034 | 1,034 | 1,041 | 1,029 | 44,000 |
| November 05, 2025 | 1,030 | 1,034 | 1,034 | 1,041 | 1,029 | 102,000 |
| November 04, 2025 | 1,035 | 1,030 | 1,030 | 1,045 | 1,022 | 102,000 |
| October 31, 2025 | 1,026 | 1,027 | 1,027 | 1,030 | 1,022 | 66,800 |
| October 30, 2025 | 1,026 | 1,027 | 1,027 | 1,030 | 1,022 | 115,300 |
| October 29, 2025 | 1,025 | 1,019 | 1,019 | 1,029 | 1,016 | 63,700 |
| October 28, 2025 | 1,050 | 1,026 | 1,026 | 1,050 | 1,026 | 68,700 |
| October 27, 2025 | 1,060 | 1,054 | 1,054 | 1,062 | 1,053 | 63,900 |
| October 24, 2025 | 1,080 | 1,052 | 1,052 | 1,081 | 1,050 | 87,100 |
| October 23, 2025 | 1,065 | 1,075 | 1,075 | 1,075 | 1,053 | 72,000 |
| October 22, 2025 | 1,044 | 1,066 | 1,066 | 1,069 | 1,044 | 89,700 |
| October 21, 2025 | 1,042 | 1,053 | 1,053 | 1,058 | 1,042 | 100,500 |
| October 20, 2025 | 1,048 | 1,039 | 1,039 | 1,050 | 1,034 | 79,500 |
| October 17, 2025 | 1,021 | 1,042 | 1,042 | 1,042 | 1,021 | 73,800 |
| October 16, 2025 | 1,033 | 1,029 | 1,029 | 1,038 | 1,023 | 65,400 |
| October 15, 2025 | 1,037 | 1,033 | 1,033 | 1,040 | 1,030 | 48,500 |
| October 14, 2025 | 1,022 | 1,028 | 1,028 | 1,031 | 1,018 | 92,100 |
| October 10, 2025 | 1,045 | 1,030 | 1,030 | 1,045 | 1,016 | 85,200 |
| October 09, 2025 | 1,047 | 1,057 | 1,057 | 1,062 | 1,039 | 154,600 |
| October 08, 2025 | 1,040 | 1,041 | 1,041 | 1,057 | 1,040 | 139,500 |
| October 07, 2025 | 1,022 | 1,037 | 1,037 | 1,043 | 1,022 | 165,300 |
| October 06, 2025 | 1,048 | 1,020 | 1,020 | 1,048 | 1,015 | 192,100 |
| October 03, 2025 | 1,014 | 1,019 | 1,019 | 1,024 | 1,014 | 57,600 |
| October 02, 2025 | 1,027 | 1,015 | 1,015 | 1,030 | 1,005 | 73,700 |
| October 01, 2025 | 1,050 | 1,027 | 1,027 | 1,052 | 1,023 | 136,100 |
| September 30, 2025 | 1,065 | 1,055 | 1,055 | 1,065 | 1,041 | 88,000 |