1,926.00
+17(+0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,913 | 1,926 | 1,926 | 1,926 | 1,906.5 | 346,800 |
| December 24, 2025 | 1,903 | 1,909 | 1,909 | 1,926.5 | 1,900 | 607,000 |
| December 23, 2025 | 1,875 | 1,902 | 1,902 | 1,903.5 | 1,875 | 538,100 |
| December 22, 2025 | 1,901 | 1,884 | 1,884 | 1,905 | 1,867.5 | 635,700 |
| December 19, 2025 | 1,904 | 1,901 | 1,901 | 1,908 | 1,893.5 | 948,600 |
| December 18, 2025 | 1,877 | 1,904 | 1,904 | 1,914 | 1,877 | 949,700 |
| December 17, 2025 | 1,886 | 1,877 | 1,877 | 1,886.5 | 1,872 | 667,900 |
| December 16, 2025 | 1,862 | 1,872.5 | 1,872.5 | 1,883 | 1,858 | 638,300 |
| December 15, 2025 | 1,852 | 1,860.5 | 1,860.5 | 1,864 | 1,845.5 | 596,300 |
| December 12, 2025 | 1,849 | 1,840 | 1,840 | 1,849.5 | 1,832.5 | 833,500 |
| December 11, 2025 | 1,865 | 1,832.5 | 1,832.5 | 1,865 | 1,830.5 | 645,000 |
| December 10, 2025 | 1,850 | 1,860 | 1,860 | 1,860 | 1,844.5 | 531,000 |
| December 09, 2025 | 1,840 | 1,843 | 1,843 | 1,845 | 1,829 | 515,300 |
| December 08, 2025 | 1,816 | 1,833 | 1,833 | 1,837 | 1,814 | 711,200 |
| December 05, 2025 | 1,832 | 1,815.5 | 1,815.5 | 1,840 | 1,815.5 | 590,000 |
| December 04, 2025 | 1,838 | 1,836.5 | 1,836.5 | 1,841 | 1,829 | 681,200 |
| December 03, 2025 | 1,853 | 1,841 | 1,841 | 1,854.5 | 1,841 | 677,400 |
| December 02, 2025 | 1,851.5 | 1,863 | 1,863 | 1,863.5 | 1,841.5 | 569,200 |
| December 01, 2025 | 1,862.5 | 1,849 | 1,849 | 1,875.5 | 1,844 | 697,000 |
| November 28, 2025 | 1,870.5 | 1,873.5 | 1,873.5 | 1,887.5 | 1,870 | 501,700 |
| November 27, 2025 | 1,872 | 1,870 | 1,870 | 1,883 | 1,866.5 | 473,500 |
| November 26, 2025 | 1,858.5 | 1,878 | 1,878 | 1,884 | 1,856 | 837,400 |
| November 25, 2025 | 1,857 | 1,858.5 | 1,858.5 | 1,866.5 | 1,847 | 746,800 |
| November 21, 2025 | 1,842 | 1,857 | 1,857 | 1,863 | 1,841.5 | 1.08M |
| November 20, 2025 | 1,825.5 | 1,820.5 | 1,820.5 | 1,856 | 1,820 | 788,600 |
| November 19, 2025 | 1,844 | 1,845 | 1,845 | 1,855.5 | 1,834 | 798,500 |
| November 18, 2025 | 1,841 | 1,833.5 | 1,833.5 | 1,846.5 | 1,826 | 799,200 |
| November 17, 2025 | 1,825 | 1,841 | 1,841 | 1,853 | 1,823.5 | 900,000 |
| November 14, 2025 | 1,838 | 1,821.5 | 1,821.5 | 1,843 | 1,817 | 813,100 |
| November 13, 2025 | 1,796.5 | 1,815.5 | 1,815.5 | 1,818 | 1,795.5 | 609,300 |
| November 12, 2025 | 1,804 | 1,796.5 | 1,796.5 | 1,828 | 1,796.5 | 992,200 |
| November 11, 2025 | 1,790.5 | 1,804 | 1,804 | 1,804 | 1,778 | 553,900 |
| November 10, 2025 | 1,802.5 | 1,800.5 | 1,800.5 | 1,804.5 | 1,788 | 857,300 |
| November 07, 2025 | 1,777 | 1,796 | 1,796 | 1,801 | 1,777 | 894,900 |
| November 06, 2025 | 1,774.5 | 1,768 | 1,768 | 1,789 | 1,768 | 635,400 |
| November 05, 2025 | 1,774.5 | 1,768 | 1,768 | 1,789 | 1,768 | 1.07M |
| November 04, 2025 | 1,799 | 1,774 | 1,774 | 1,800 | 1,767 | 1.28M |
| October 31, 2025 | 1,749 | 1,741.5 | 1,741.5 | 1,752 | 1,724 | 1.71M |
| October 30, 2025 | 1,749 | 1,741.5 | 1,741.5 | 1,752 | 1,724 | 1.71M |
| October 29, 2025 | 1,798 | 1,755 | 1,755 | 1,809 | 1,755 | 746,300 |
| October 28, 2025 | 1,817 | 1,809 | 1,809 | 1,818 | 1,802 | 478,600 |
| October 27, 2025 | 1,810 | 1,817 | 1,817 | 1,826.5 | 1,807 | 472,600 |
| October 24, 2025 | 1,830 | 1,807 | 1,807 | 1,830 | 1,802.5 | 534,400 |
| October 23, 2025 | 1,824 | 1,831 | 1,831 | 1,832 | 1,814 | 508,100 |
| October 22, 2025 | 1,808 | 1,817.5 | 1,817.5 | 1,825.5 | 1,807.5 | 542,200 |
| October 21, 2025 | 1,798.5 | 1,807 | 1,807 | 1,817.5 | 1,797 | 493,100 |
| October 20, 2025 | 1,815 | 1,801 | 1,801 | 1,815 | 1,798 | 496,100 |
| October 17, 2025 | 1,775 | 1,794 | 1,794 | 1,801 | 1,775 | 637,700 |
| October 16, 2025 | 1,782 | 1,781.5 | 1,781.5 | 1,787 | 1,771.5 | 530,400 |
| October 15, 2025 | 1,794 | 1,787.5 | 1,787.5 | 1,806.5 | 1,786 | 717,600 |
| October 14, 2025 | 1,749.5 | 1,782 | 1,782 | 1,787 | 1,744.5 | 898,900 |
| October 10, 2025 | 1,760 | 1,773 | 1,773 | 1,781 | 1,758 | 1.04M |
| October 09, 2025 | 1,793 | 1,770.5 | 1,770.5 | 1,801 | 1,766.5 | 785,100 |
| October 08, 2025 | 1,820 | 1,809.5 | 1,809.5 | 1,839 | 1,809.5 | 736,200 |
| October 07, 2025 | 1,808 | 1,819 | 1,819 | 1,827.5 | 1,799.5 | 700,100 |
| October 06, 2025 | 1,829.5 | 1,807 | 1,807 | 1,830 | 1,803 | 784,300 |
| October 03, 2025 | 1,779 | 1,792.5 | 1,792.5 | 1,800 | 1,779 | 399,500 |
| October 02, 2025 | 1,795.5 | 1,791 | 1,791 | 1,798.5 | 1,775.5 | 564,800 |
| October 01, 2025 | 1,811 | 1,802 | 1,802 | 1,811.5 | 1,783 | 620,100 |
| September 30, 2025 | 1,826 | 1,816 | 1,816 | 1,827 | 1,814 | 636,800 |