2,986.00
-19(-0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 3,021 | 2,986 | 2,986 | 3,024 | 2,981.5 | 959,900 |
| December 29, 2025 | 3,000 | 3,005 | 3,005 | 3,008 | 2,989 | 777,700 |
| December 26, 2025 | 3,020 | 3,003 | 3,003 | 3,024 | 2,991 | 708,100 |
| December 25, 2025 | 3,001 | 3,010 | 3,010 | 3,011 | 2,991 | 466,900 |
| December 24, 2025 | 2,988.5 | 3,000 | 3,000 | 3,002 | 2,975.5 | 946,000 |
| December 23, 2025 | 2,970 | 2,980.5 | 2,980.5 | 2,994.5 | 2,960 | 878,900 |
| December 22, 2025 | 2,995 | 2,961.5 | 2,961.5 | 3,006 | 2,958.5 | 1.29M |
| December 19, 2025 | 3,025 | 2,995 | 2,995 | 3,041 | 2,995 | 2.56M |
| December 18, 2025 | 3,010 | 3,017 | 3,017 | 3,027 | 3,003 | 1.4M |
| December 17, 2025 | 3,000 | 3,009 | 3,009 | 3,015 | 2,976 | 1.17M |
| December 16, 2025 | 2,990 | 3,010 | 3,010 | 3,022 | 2,986 | 1.26M |
| December 15, 2025 | 2,957.5 | 2,973 | 2,973 | 2,975 | 2,941 | 770,300 |
| December 12, 2025 | 2,926 | 2,939 | 2,939 | 2,950 | 2,926 | 1.2M |
| December 11, 2025 | 2,944.5 | 2,915 | 2,915 | 2,948.5 | 2,910.5 | 1.03M |
| December 10, 2025 | 2,915 | 2,939 | 2,939 | 2,940.5 | 2,902 | 1.43M |
| December 09, 2025 | 2,925 | 2,886 | 2,886 | 2,933.5 | 2,884.5 | 1.26M |
| December 08, 2025 | 2,910 | 2,919.5 | 2,919.5 | 2,934 | 2,896 | 893,000 |
| December 05, 2025 | 2,902 | 2,882.5 | 2,882.5 | 2,910 | 2,868.5 | 1.38M |
| December 04, 2025 | 2,895 | 2,901 | 2,901 | 2,922.5 | 2,876 | 1.52M |
| December 03, 2025 | 2,895 | 2,899 | 2,899 | 2,956 | 2,894 | 1.31M |
| December 02, 2025 | 2,950 | 2,909.5 | 2,909.5 | 2,967 | 2,905 | 1.95M |
| December 01, 2025 | 2,982.5 | 2,964 | 2,964 | 2,991.5 | 2,950 | 1.43M |
| November 28, 2025 | 2,960 | 2,986 | 2,986 | 2,996.5 | 2,960 | 1.04M |
| November 27, 2025 | 2,962 | 2,970 | 2,970 | 2,976 | 2,956 | 1.12M |
| November 26, 2025 | 2,985 | 2,961 | 2,961 | 3,017 | 2,961 | 1.35M |
| November 25, 2025 | 2,951 | 2,985.5 | 2,985.5 | 2,985.5 | 2,948 | 1.27M |
| November 21, 2025 | 2,925 | 2,973.5 | 2,973.5 | 2,979.5 | 2,925 | 3.11M |
| November 20, 2025 | 2,925 | 2,904 | 2,904 | 2,944 | 2,904 | 1.39M |
| November 19, 2025 | 2,941.5 | 2,925 | 2,925 | 2,956.5 | 2,922.5 | 1.11M |
| November 18, 2025 | 2,956.5 | 2,929.5 | 2,929.5 | 2,964.5 | 2,928 | 1.56M |
| November 17, 2025 | 2,940 | 2,964.5 | 2,964.5 | 2,964.5 | 2,921.5 | 1.19M |
| November 14, 2025 | 2,940.5 | 2,953 | 2,953 | 2,964.5 | 2,914 | 1.69M |
| November 13, 2025 | 2,965 | 2,895.5 | 2,895.5 | 2,975 | 2,893 | 2.23M |
| November 12, 2025 | 2,975 | 2,950.5 | 2,950.5 | 2,990 | 2,946 | 1.41M |
| November 11, 2025 | 2,974 | 2,966 | 2,966 | 2,980 | 2,943.5 | 1.11M |
| November 10, 2025 | 2,939.5 | 2,951 | 2,951 | 2,968.5 | 2,930.5 | 1.14M |
| November 07, 2025 | 2,891 | 2,900 | 2,900 | 2,917.5 | 2,887.5 | 1.16M |
| November 06, 2025 | 2,900 | 2,871 | 2,871 | 2,918.5 | 2,871 | 1.69M |
| November 05, 2025 | 2,925 | 2,897 | 2,897 | 2,942 | 2,884 | 1.85M |
| November 04, 2025 | 2,900 | 2,869.5 | 2,869.5 | 2,904 | 2,844.5 | 3.01M |
| October 31, 2025 | 3,020 | 2,876.5 | 2,876.5 | 3,089 | 2,875.5 | 2.8M |
| October 30, 2025 | 2,999 | 3,015 | 3,015 | 3,015 | 2,945 | 2.01M |
| October 29, 2025 | 3,067 | 2,997 | 2,997 | 3,079 | 2,981.5 | 1.17M |
| October 28, 2025 | 3,130 | 3,067 | 3,067 | 3,130 | 3,066 | 992,100 |
| October 27, 2025 | 3,131 | 3,130 | 3,130 | 3,147 | 3,109 | 1.12M |
| October 24, 2025 | 3,100 | 3,114 | 3,114 | 3,124 | 3,086 | 1.26M |
| October 23, 2025 | 3,094 | 3,124 | 3,124 | 3,128 | 3,068 | 727,600 |
| October 22, 2025 | 3,075 | 3,080 | 3,080 | 3,082 | 3,053 | 1.26M |
| October 21, 2025 | 3,059 | 3,057 | 3,057 | 3,068 | 3,040 | 1.1M |
| October 20, 2025 | 3,012 | 3,037 | 3,037 | 3,037 | 2,997 | 1.13M |
| October 17, 2025 | 2,996.5 | 2,989 | 2,989 | 3,011 | 2,972 | 1.42M |
| October 16, 2025 | 3,010 | 3,012 | 3,012 | 3,027 | 3,000 | 990,400 |
| October 15, 2025 | 3,051 | 3,018 | 3,018 | 3,058 | 3,006 | 1.15M |
| October 14, 2025 | 3,030 | 3,045 | 3,045 | 3,064 | 2,995.5 | 1.38M |
| October 10, 2025 | 3,100 | 3,068 | 3,068 | 3,126 | 3,063 | 805,000 |
| October 09, 2025 | 3,113 | 3,120 | 3,120 | 3,125 | 3,100 | 645,800 |
| October 08, 2025 | 3,145 | 3,117 | 3,117 | 3,159 | 3,115 | 438,400 |
| October 07, 2025 | 3,097 | 3,128 | 3,128 | 3,135 | 3,087 | 877,600 |
| October 06, 2025 | 3,102 | 3,097 | 3,097 | 3,122 | 3,066 | 1.08M |
| October 03, 2025 | 3,025 | 3,032 | 3,032 | 3,054 | 3,017 | 1.04M |