1,845.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 18, 2025 | 1,844 | 1,845 | 1,845 | 1,845 | 1,843 | 7,300 |
| December 17, 2025 | 1,844 | 1,844 | 1,844 | 1,847 | 1,844 | 8,100 |
| December 16, 2025 | 1,844 | 1,843 | 1,843 | 1,846 | 1,843 | 11,800 |
| December 15, 2025 | 1,843 | 1,848 | 1,848 | 1,848 | 1,843 | 6,700 |
| December 12, 2025 | 1,842 | 1,847 | 1,847 | 1,848 | 1,842 | 9,400 |
| December 11, 2025 | 1,842 | 1,847 | 1,847 | 1,847 | 1,842 | 2,400 |
| December 10, 2025 | 1,842 | 1,847 | 1,847 | 1,847 | 1,842 | 10,600 |
| December 09, 2025 | 1,841 | 1,844 | 1,844 | 1,847 | 1,841 | 5,000 |
| December 08, 2025 | 1,841 | 1,842 | 1,842 | 1,845 | 1,841 | 3,500 |
| December 05, 2025 | 1,841 | 1,841 | 1,841 | 1,844 | 1,841 | 900 |
| December 04, 2025 | 1,840 | 1,846 | 1,846 | 1,846 | 1,840 | 4,200 |
| December 03, 2025 | 1,840 | 1,840 | 1,840 | 1,846 | 1,840 | 10,600 |
| December 02, 2025 | 1,840 | 1,839 | 1,839 | 1,844 | 1,836 | 50,000 |
| December 01, 2025 | 1,842 | 1,840 | 1,840 | 1,843 | 1,840 | 26,700 |
| November 28, 2025 | 1,842 | 1,842 | 1,842 | 1,874 | 1,842 | 50,500 |
| November 27, 2025 | 1,840 | 1,842 | 1,842 | 1,846 | 1,840 | 29,900 |
| November 26, 2025 | 1,841 | 1,848 | 1,848 | 1,848 | 1,840 | 12,600 |
| November 25, 2025 | 1,839 | 1,841 | 1,841 | 1,841 | 1,838 | 3,500 |
| November 21, 2025 | 1,838 | 1,838 | 1,838 | 1,842 | 1,838 | 3,400 |
| November 20, 2025 | 1,838 | 1,838 | 1,838 | 1,842 | 1,838 | 9,200 |
| November 19, 2025 | 1,837 | 1,837 | 1,837 | 1,845 | 1,837 | 16,300 |
| November 18, 2025 | 1,833 | 1,837 | 1,837 | 1,840 | 1,833 | 43,700 |
| November 17, 2025 | 1,832 | 1,833 | 1,833 | 1,837 | 1,832 | 25,900 |
| November 14, 2025 | 1,834 | 1,831 | 1,831 | 1,846 | 1,831 | 84,100 |
| November 13, 2025 | 1,846 | 1,846 | 1,846 | 1,847 | 1,846 | 14,400 |
| November 12, 2025 | 1,847 | 1,846 | 1,846 | 1,847 | 1,846 | 23,100 |
| November 11, 2025 | 1,846 | 1,847 | 1,847 | 1,847 | 1,846 | 39,000 |
| November 10, 2025 | 1,846 | 1,847 | 1,847 | 1,847 | 1,846 | 129,400 |
| November 07, 2025 | 1,846 | 1,845 | 1,845 | 1,847 | 1,845 | 146,000 |
| November 06, 2025 | 1,847 | 1,846 | 1,846 | 1,847 | 1,846 | 257,800 |
| November 05, 2025 | 1,846 | 1,847 | 1,847 | 1,847 | 1,846 | 96,800 |
| November 04, 2025 | 1,846 | 1,846 | 1,846 | 1,847 | 1,846 | 93,900 |
| October 31, 2025 | 1,847 | 1,846 | 1,846 | 1,848 | 1,846 | 314,600 |
| October 30, 2025 | 1,847 | 1,847 | 1,847 | 1,848 | 1,847 | 204,000 |
| October 29, 2025 | 1,848 | 1,847 | 1,847 | 1,848 | 1,847 | 25,400 |
| October 28, 2025 | 1,848 | 1,848 | 1,848 | 1,848 | 1,847 | 12,900 |
| October 27, 2025 | 1,848 | 1,848 | 1,848 | 1,849 | 1,847 | 306,700 |
| October 24, 2025 | 1,848 | 1,848 | 1,848 | 1,848 | 1,847 | 60,600 |
| October 23, 2025 | 1,847 | 1,848 | 1,848 | 1,849 | 1,846 | 192,500 |
| October 22, 2025 | 1,846 | 1,847 | 1,847 | 1,848 | 1,846 | 127,700 |
| October 21, 2025 | 1,847 | 1,847 | 1,847 | 1,847 | 1,846 | 59,600 |
| October 20, 2025 | 1,847 | 1,846 | 1,846 | 1,847 | 1,846 | 39,500 |
| October 17, 2025 | 1,846 | 1,846 | 1,846 | 1,847 | 1,846 | 56,000 |
| October 16, 2025 | 1,846 | 1,845 | 1,845 | 1,847 | 1,845 | 372,600 |
| October 15, 2025 | 1,845 | 1,845 | 1,845 | 1,846 | 1,845 | 145,400 |
| October 14, 2025 | 1,845 | 1,845 | 1,845 | 1,846 | 1,845 | 172,200 |
| October 10, 2025 | 1,845 | 1,846 | 1,846 | 1,846 | 1,845 | 259,600 |
| October 09, 2025 | 1,846 | 1,845 | 1,845 | 1,846 | 1,845 | 221,000 |
| October 08, 2025 | 1,845 | 1,845 | 1,845 | 1,846 | 1,845 | 696,100 |
| October 07, 2025 | 1,846 | 1,845 | 1,845 | 1,848 | 1,844 | 2.26M |
| October 06, 2025 | 1,799 | 1,799 | 1,799 | 1,799 | 1,799 | 91,200 |
| October 03, 2025 | 1,499 | 1,499 | 1,499 | 1,499 | 1,499 | 28,500 |
| October 02, 2025 | 1,146 | 1,199 | 1,199 | 1,199 | 1,145 | 112,400 |
| October 01, 2025 | 1,171 | 1,157 | 1,157 | 1,183 | 1,150 | 81,700 |
| September 30, 2025 | 1,191 | 1,177 | 1,177 | 1,193 | 1,176 | 42,200 |
| September 29, 2025 | 1,200 | 1,190 | 1,190 | 1,206 | 1,190 | 29,100 |
| September 26, 2025 | 1,195 | 1,196 | 1,196 | 1,200 | 1,190 | 16,200 |
| September 25, 2025 | 1,195 | 1,197 | 1,197 | 1,201 | 1,188 | 22,400 |
| September 24, 2025 | 1,192 | 1,193 | 1,193 | 1,198 | 1,179 | 21,700 |
| September 22, 2025 | 1,188 | 1,186 | 1,186 | 1,201 | 1,184 | 21,700 |