1,581.00
-2(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,577 | 1,583 | 1,583 | 1,586 | 1,574 | 35,300 |
| December 23, 2025 | 1,567 | 1,574 | 1,574 | 1,581 | 1,560 | 48,500 |
| December 22, 2025 | 1,600 | 1,569 | 1,569 | 1,600 | 1,568 | 96,300 |
| December 19, 2025 | 1,585 | 1,581 | 1,581 | 1,585 | 1,566 | 61,500 |
| December 18, 2025 | 1,557 | 1,568 | 1,568 | 1,570 | 1,549 | 43,000 |
| December 17, 2025 | 1,589 | 1,556 | 1,556 | 1,589 | 1,546 | 75,200 |
| December 16, 2025 | 1,591 | 1,577 | 1,577 | 1,614 | 1,567 | 89,900 |
| December 15, 2025 | 1,545 | 1,593 | 1,593 | 1,596 | 1,532 | 221,000 |
| December 12, 2025 | 1,464 | 1,459 | 1,459 | 1,470 | 1,447 | 61,800 |
| December 11, 2025 | 1,447 | 1,421 | 1,421 | 1,450 | 1,418 | 45,500 |
| December 10, 2025 | 1,436 | 1,445 | 1,445 | 1,446 | 1,436 | 17,800 |
| December 09, 2025 | 1,460 | 1,436 | 1,436 | 1,461 | 1,432 | 28,200 |
| December 08, 2025 | 1,431 | 1,455 | 1,455 | 1,455 | 1,431 | 18,000 |
| December 05, 2025 | 1,440 | 1,429 | 1,429 | 1,442 | 1,428 | 23,200 |
| December 04, 2025 | 1,423 | 1,440 | 1,440 | 1,440 | 1,423 | 17,600 |
| December 03, 2025 | 1,430 | 1,427 | 1,427 | 1,432 | 1,418 | 33,200 |
| December 02, 2025 | 1,471 | 1,436 | 1,436 | 1,472 | 1,430 | 56,700 |
| December 01, 2025 | 1,470 | 1,455 | 1,455 | 1,473 | 1,452 | 29,900 |
| November 28, 2025 | 1,466 | 1,473 | 1,473 | 1,484 | 1,463 | 45,300 |
| November 27, 2025 | 1,452 | 1,456 | 1,456 | 1,462 | 1,447 | 40,200 |
| November 26, 2025 | 1,450 | 1,442 | 1,442 | 1,458 | 1,435 | 45,700 |
| November 25, 2025 | 1,424 | 1,441 | 1,441 | 1,444 | 1,416 | 51,400 |
| November 21, 2025 | 1,382 | 1,416 | 1,416 | 1,420 | 1,380 | 67,900 |
| November 20, 2025 | 1,363 | 1,398 | 1,398 | 1,402 | 1,360 | 60,300 |
| November 19, 2025 | 1,368 | 1,348 | 1,348 | 1,370 | 1,347 | 35,000 |
| November 18, 2025 | 1,369 | 1,362 | 1,362 | 1,380 | 1,361 | 33,100 |
| November 17, 2025 | 1,382 | 1,375 | 1,375 | 1,394 | 1,371 | 27,200 |
| November 14, 2025 | 1,379 | 1,374 | 1,374 | 1,382 | 1,367 | 42,200 |
| November 13, 2025 | 1,408 | 1,390 | 1,390 | 1,411 | 1,381 | 90,100 |
| November 12, 2025 | 1,366 | 1,394 | 1,394 | 1,395 | 1,365 | 53,100 |
| November 11, 2025 | 1,381 | 1,376 | 1,376 | 1,381 | 1,354 | 39,600 |
| November 10, 2025 | 1,358 | 1,380 | 1,380 | 1,380 | 1,355 | 41,300 |
| November 07, 2025 | 1,344 | 1,361 | 1,361 | 1,377 | 1,340 | 40,100 |
| November 06, 2025 | 1,340 | 1,344 | 1,344 | 1,363 | 1,333 | 30,800 |
| November 05, 2025 | 1,361 | 1,343 | 1,343 | 1,361 | 1,329 | 43,300 |
| November 04, 2025 | 1,376 | 1,367 | 1,367 | 1,376 | 1,358 | 16,500 |
| October 31, 2025 | 1,357 | 1,368 | 1,368 | 1,372 | 1,349 | 32,100 |
| October 30, 2025 | 1,358 | 1,349 | 1,349 | 1,369 | 1,345 | 67,800 |
| October 29, 2025 | 1,401 | 1,365 | 1,365 | 1,401 | 1,360 | 39,000 |
| October 28, 2025 | 1,416 | 1,400 | 1,400 | 1,416 | 1,395 | 32,900 |
| October 27, 2025 | 1,406 | 1,420 | 1,420 | 1,424 | 1,406 | 35,300 |
| October 24, 2025 | 1,407 | 1,399 | 1,399 | 1,414 | 1,399 | 21,100 |
| October 23, 2025 | 1,413 | 1,410 | 1,410 | 1,423 | 1,401 | 26,700 |
| October 22, 2025 | 1,413 | 1,411 | 1,411 | 1,414 | 1,401 | 37,600 |
| October 21, 2025 | 1,412 | 1,409 | 1,409 | 1,412 | 1,396 | 35,900 |
| October 20, 2025 | 1,402 | 1,411 | 1,411 | 1,411 | 1,396 | 19,500 |
| October 17, 2025 | 1,380 | 1,385 | 1,385 | 1,391 | 1,378 | 18,400 |
| October 16, 2025 | 1,385 | 1,391 | 1,391 | 1,394 | 1,377 | 19,200 |
| October 15, 2025 | 1,368 | 1,378 | 1,378 | 1,382 | 1,363 | 32,100 |
| October 14, 2025 | 1,351 | 1,358 | 1,358 | 1,376 | 1,347 | 51,000 |
| October 10, 2025 | 1,405 | 1,371 | 1,371 | 1,405 | 1,371 | 46,500 |
| October 09, 2025 | 1,433 | 1,416 | 1,416 | 1,433 | 1,405 | 32,700 |
| October 08, 2025 | 1,426 | 1,416 | 1,416 | 1,443 | 1,414 | 31,100 |
| October 07, 2025 | 1,418 | 1,426 | 1,426 | 1,440 | 1,411 | 49,400 |
| October 06, 2025 | 1,419 | 1,424 | 1,424 | 1,427 | 1,394 | 77,600 |
| October 03, 2025 | 1,375 | 1,389 | 1,389 | 1,398 | 1,375 | 20,700 |
| October 02, 2025 | 1,375 | 1,381 | 1,381 | 1,391 | 1,370 | 32,500 |
| October 01, 2025 | 1,400 | 1,372 | 1,372 | 1,402 | 1,370 | 43,300 |
| September 30, 2025 | 1,421 | 1,401 | 1,401 | 1,421 | 1,394 | 33,300 |
| September 29, 2025 | 1,445 | 1,423 | 1,423 | 1,445 | 1,415 | 135,200 |