1,900.00
+4(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,898 | 1,900 | 1,900 | 1,902 | 1,888 | 10,100 |
| December 24, 2025 | 1,900 | 1,896 | 1,896 | 1,910 | 1,889 | 19,100 |
| December 23, 2025 | 1,888 | 1,900 | 1,900 | 1,901 | 1,886 | 37,400 |
| December 22, 2025 | 1,882 | 1,880 | 1,880 | 1,887 | 1,872 | 20,600 |
| December 19, 2025 | 1,873 | 1,871 | 1,871 | 1,880 | 1,839 | 50,800 |
| December 18, 2025 | 1,848 | 1,863 | 1,863 | 1,868 | 1,845 | 15,000 |
| December 17, 2025 | 1,838 | 1,848 | 1,848 | 1,858 | 1,838 | 19,500 |
| December 16, 2025 | 1,844 | 1,835 | 1,835 | 1,846 | 1,828 | 20,000 |
| December 15, 2025 | 1,820 | 1,839 | 1,839 | 1,843 | 1,814 | 15,800 |
| December 12, 2025 | 1,824 | 1,817 | 1,817 | 1,831 | 1,816 | 18,300 |
| December 11, 2025 | 1,842 | 1,810 | 1,810 | 1,842 | 1,807 | 25,200 |
| December 10, 2025 | 1,843 | 1,842 | 1,842 | 1,848 | 1,834 | 13,600 |
| December 09, 2025 | 1,824 | 1,835 | 1,835 | 1,835 | 1,815 | 17,600 |
| December 08, 2025 | 1,799 | 1,824 | 1,824 | 1,824 | 1,798 | 21,400 |
| December 05, 2025 | 1,802 | 1,791 | 1,791 | 1,804 | 1,785 | 23,600 |
| December 04, 2025 | 1,771 | 1,796 | 1,796 | 1,796 | 1,767 | 20,900 |
| December 03, 2025 | 1,790 | 1,769 | 1,769 | 1,790 | 1,769 | 50,000 |
| December 02, 2025 | 1,802 | 1,788 | 1,788 | 1,808 | 1,788 | 30,300 |
| December 01, 2025 | 1,835 | 1,802 | 1,802 | 1,835 | 1,801 | 27,100 |
| November 28, 2025 | 1,814 | 1,827 | 1,827 | 1,827 | 1,807 | 21,700 |
| November 27, 2025 | 1,802 | 1,809 | 1,809 | 1,816 | 1,795 | 31,700 |
| November 26, 2025 | 1,796 | 1,800 | 1,800 | 1,804 | 1,792 | 18,400 |
| November 25, 2025 | 1,814 | 1,796 | 1,796 | 1,815 | 1,792 | 23,700 |
| November 21, 2025 | 1,779 | 1,809 | 1,809 | 1,809 | 1,779 | 37,200 |
| November 20, 2025 | 1,786 | 1,779 | 1,779 | 1,794 | 1,777 | 29,900 |
| November 19, 2025 | 1,770 | 1,774 | 1,774 | 1,784 | 1,765 | 18,700 |
| November 18, 2025 | 1,790 | 1,768 | 1,768 | 1,792 | 1,766 | 37,300 |
| November 17, 2025 | 1,798 | 1,785 | 1,785 | 1,800 | 1,785 | 28,100 |
| November 14, 2025 | 1,819 | 1,795 | 1,795 | 1,820 | 1,792 | 32,300 |
| November 13, 2025 | 1,823 | 1,816 | 1,816 | 1,835 | 1,809 | 16,200 |
| November 12, 2025 | 1,798 | 1,824 | 1,824 | 1,824 | 1,797 | 37,100 |
| November 11, 2025 | 1,797 | 1,792 | 1,792 | 1,802 | 1,780 | 22,900 |
| November 10, 2025 | 1,795 | 1,795 | 1,795 | 1,800 | 1,788 | 14,500 |
| November 07, 2025 | 1,775 | 1,794 | 1,794 | 1,797 | 1,775 | 17,600 |
| November 06, 2025 | 1,778 | 1,782 | 1,782 | 1,800 | 1,772 | 31,300 |
| November 05, 2025 | 1,785 | 1,777 | 1,777 | 1,790 | 1,758 | 37,600 |
| November 04, 2025 | 1,802 | 1,785 | 1,785 | 1,806 | 1,782 | 37,700 |
| October 31, 2025 | 1,765 | 1,783 | 1,783 | 1,796 | 1,758 | 43,800 |
| October 30, 2025 | 1,771 | 1,766 | 1,766 | 1,797 | 1,751 | 70,200 |
| October 29, 2025 | 1,850 | 1,780 | 1,780 | 1,850 | 1,765 | 200,600 |
| October 28, 2025 | 2,020 | 1,956 | 1,956 | 2,020 | 1,951 | 34,300 |
| October 27, 2025 | 1,976 | 2,000 | 2,000 | 2,016 | 1,976 | 24,900 |
| October 24, 2025 | 1,987 | 1,973 | 1,973 | 1,990 | 1,963 | 15,900 |
| October 23, 2025 | 1,973 | 1,969 | 1,969 | 1,981 | 1,960 | 19,100 |
| October 22, 2025 | 1,934 | 2,023 | 2,023 | 2,023 | 1,928 | 45,000 |
| October 21, 2025 | 1,942 | 1,934 | 1,934 | 1,947 | 1,924 | 13,800 |
| October 20, 2025 | 1,950 | 1,927 | 1,927 | 1,950 | 1,916 | 9,500 |
| October 17, 2025 | 1,948 | 1,915 | 1,915 | 1,948 | 1,910 | 19,100 |
| October 16, 2025 | 1,950 | 1,941 | 1,941 | 1,965 | 1,941 | 8,500 |
| October 15, 2025 | 1,923 | 1,963 | 1,963 | 1,973 | 1,923 | 18,100 |
| October 14, 2025 | 1,951 | 1,923 | 1,923 | 1,966 | 1,921 | 24,200 |
| October 10, 2025 | 1,957 | 1,964 | 1,964 | 1,976 | 1,947 | 36,600 |
| October 09, 2025 | 1,947 | 1,977 | 1,977 | 1,980 | 1,935 | 33,900 |
| October 08, 2025 | 1,960 | 1,948 | 1,948 | 1,969 | 1,947 | 12,200 |
| October 07, 2025 | 1,968 | 1,960 | 1,960 | 1,977 | 1,948 | 13,300 |
| October 06, 2025 | 1,970 | 1,970 | 1,970 | 1,974 | 1,952 | 25,200 |
| October 03, 2025 | 1,930 | 1,930 | 1,930 | 1,961 | 1,930 | 17,300 |
| October 02, 2025 | 1,934 | 1,933 | 1,933 | 1,955 | 1,933 | 15,600 |
| October 01, 2025 | 1,984 | 1,940 | 1,940 | 1,991 | 1,940 | 28,400 |
| September 30, 2025 | 1,990 | 1,998 | 1,998 | 2,017 | 1,975 | 16,700 |