1,593.00
-8(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,601 | 1,593 | 1,593 | 1,601 | 1,575 | 20,400 |
| December 24, 2025 | 1,599 | 1,601 | 1,601 | 1,619 | 1,591 | 37,300 |
| December 23, 2025 | 1,569 | 1,617 | 1,617 | 1,617 | 1,565 | 58,900 |
| December 22, 2025 | 1,600 | 1,576 | 1,576 | 1,600 | 1,569 | 28,300 |
| December 19, 2025 | 1,584 | 1,592 | 1,592 | 1,608 | 1,582 | 99,100 |
| December 18, 2025 | 1,550 | 1,584 | 1,584 | 1,584 | 1,544 | 26,100 |
| December 17, 2025 | 1,560 | 1,550 | 1,550 | 1,560 | 1,527 | 15,200 |
| December 16, 2025 | 1,571 | 1,562 | 1,562 | 1,573 | 1,553 | 15,000 |
| December 15, 2025 | 1,540 | 1,566 | 1,566 | 1,574 | 1,540 | 23,500 |
| December 12, 2025 | 1,498 | 1,549 | 1,549 | 1,566 | 1,498 | 52,200 |
| December 11, 2025 | 1,473 | 1,481 | 1,481 | 1,495 | 1,457 | 36,800 |
| December 10, 2025 | 1,536 | 1,486 | 1,486 | 1,536 | 1,486 | 11,000 |
| December 09, 2025 | 1,572 | 1,517 | 1,517 | 1,576 | 1,512 | 31,600 |
| December 08, 2025 | 1,530 | 1,573 | 1,573 | 1,575 | 1,530 | 35,300 |
| December 05, 2025 | 1,510 | 1,536 | 1,536 | 1,547 | 1,510 | 17,400 |
| December 04, 2025 | 1,497 | 1,522 | 1,522 | 1,522 | 1,497 | 15,100 |
| December 03, 2025 | 1,509 | 1,505 | 1,505 | 1,519 | 1,501 | 19,100 |
| December 02, 2025 | 1,538 | 1,514 | 1,514 | 1,548 | 1,511 | 15,600 |
| December 01, 2025 | 1,545 | 1,534 | 1,534 | 1,548 | 1,527 | 14,400 |
| November 28, 2025 | 1,565 | 1,553 | 1,553 | 1,570 | 1,553 | 15,500 |
| November 27, 2025 | 1,532 | 1,557 | 1,557 | 1,567 | 1,532 | 17,100 |
| November 26, 2025 | 1,529 | 1,549 | 1,549 | 1,563 | 1,529 | 31,700 |
| November 25, 2025 | 1,551 | 1,529 | 1,529 | 1,557 | 1,527 | 24,000 |
| November 21, 2025 | 1,502 | 1,569 | 1,569 | 1,569 | 1,502 | 32,900 |
| November 20, 2025 | 1,500 | 1,523 | 1,523 | 1,536 | 1,480 | 36,600 |
| November 19, 2025 | 1,438 | 1,492 | 1,492 | 1,500 | 1,438 | 47,400 |
| November 18, 2025 | 1,448 | 1,448 | 1,448 | 1,474 | 1,435 | 30,400 |
| November 17, 2025 | 1,470 | 1,453 | 1,453 | 1,488 | 1,394 | 114,200 |
| November 14, 2025 | 1,482 | 1,503 | 1,503 | 1,512 | 1,475 | 24,800 |
| November 13, 2025 | 1,538 | 1,487 | 1,487 | 1,585 | 1,482 | 84,700 |
| November 12, 2025 | 1,508 | 1,505 | 1,505 | 1,534 | 1,470 | 46,500 |
| November 11, 2025 | 1,496 | 1,508 | 1,508 | 1,508 | 1,472 | 20,500 |
| November 10, 2025 | 1,475 | 1,509 | 1,509 | 1,512 | 1,463 | 35,300 |
| November 07, 2025 | 1,445 | 1,479 | 1,479 | 1,484 | 1,442 | 34,400 |
| November 06, 2025 | 1,485 | 1,442 | 1,442 | 1,485 | 1,442 | 50,400 |
| November 05, 2025 | 1,445 | 1,462 | 1,462 | 1,477 | 1,443 | 50,500 |
| November 04, 2025 | 1,480 | 1,475 | 1,475 | 1,497 | 1,447 | 57,300 |
| October 31, 2025 | 1,527 | 1,494 | 1,494 | 1,551 | 1,468 | 93,500 |
| October 30, 2025 | 1,556 | 1,527 | 1,527 | 1,576 | 1,514 | 189,400 |
| October 29, 2025 | 1,558 | 1,572 | 1,572 | 1,593 | 1,553 | 63,500 |
| October 28, 2025 | 1,610 | 1,576 | 1,576 | 1,610 | 1,568 | 68,100 |
| October 27, 2025 | 1,610 | 1,624 | 1,624 | 1,635 | 1,610 | 35,000 |
| October 24, 2025 | 1,640 | 1,612 | 1,612 | 1,640 | 1,596 | 31,500 |
| October 23, 2025 | 1,617 | 1,640 | 1,640 | 1,644 | 1,615 | 21,300 |
| October 22, 2025 | 1,600 | 1,626 | 1,626 | 1,627 | 1,599 | 20,600 |
| October 21, 2025 | 1,617 | 1,612 | 1,612 | 1,630 | 1,597 | 25,900 |
| October 20, 2025 | 1,614 | 1,622 | 1,622 | 1,644 | 1,609 | 30,700 |
| October 17, 2025 | 1,614 | 1,613 | 1,613 | 1,617 | 1,588 | 37,600 |
| October 16, 2025 | 1,605 | 1,618 | 1,618 | 1,644 | 1,605 | 31,800 |
| October 15, 2025 | 1,561 | 1,620 | 1,620 | 1,640 | 1,561 | 58,300 |
| October 14, 2025 | 1,559 | 1,570 | 1,570 | 1,598 | 1,540 | 82,100 |
| October 10, 2025 | 1,616 | 1,595 | 1,595 | 1,632 | 1,595 | 53,300 |
| October 09, 2025 | 1,623 | 1,631 | 1,631 | 1,648 | 1,608 | 41,700 |
| October 08, 2025 | 1,645 | 1,626 | 1,626 | 1,657 | 1,621 | 45,100 |
| October 07, 2025 | 1,614 | 1,644 | 1,644 | 1,675 | 1,605 | 73,900 |
| October 06, 2025 | 1,625 | 1,639 | 1,639 | 1,650 | 1,601 | 62,400 |
| October 03, 2025 | 1,605 | 1,621 | 1,621 | 1,630 | 1,604 | 33,000 |
| October 02, 2025 | 1,619 | 1,620 | 1,620 | 1,627 | 1,597 | 46,900 |
| October 01, 2025 | 1,628 | 1,615 | 1,615 | 1,631 | 1,591 | 72,200 |
| September 30, 2025 | 1,602 | 1,631 | 1,631 | 1,650 | 1,602 | 40,900 |