1,531.00
+15(+0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,516 | 1,531 | 1,531 | 1,534 | 1,516 | 20,900 |
| December 24, 2025 | 1,511 | 1,516 | 1,516 | 1,521 | 1,511 | 16,500 |
| December 23, 2025 | 1,518 | 1,511 | 1,511 | 1,520 | 1,508 | 22,700 |
| December 22, 2025 | 1,523 | 1,512 | 1,512 | 1,525 | 1,511 | 31,000 |
| December 19, 2025 | 1,516 | 1,516 | 1,516 | 1,523 | 1,515 | 23,100 |
| December 18, 2025 | 1,511 | 1,515 | 1,515 | 1,519 | 1,507 | 23,800 |
| December 17, 2025 | 1,519 | 1,511 | 1,511 | 1,519 | 1,507 | 13,500 |
| December 16, 2025 | 1,518 | 1,508 | 1,508 | 1,518 | 1,508 | 28,400 |
| December 15, 2025 | 1,496 | 1,518 | 1,518 | 1,519 | 1,496 | 48,400 |
| December 12, 2025 | 1,511 | 1,488 | 1,488 | 1,519 | 1,488 | 131,200 |
| December 11, 2025 | 1,543 | 1,510 | 1,510 | 1,545 | 1,510 | 43,200 |
| December 10, 2025 | 1,540 | 1,543 | 1,543 | 1,548 | 1,540 | 18,000 |
| December 09, 2025 | 1,550 | 1,540 | 1,540 | 1,556 | 1,536 | 27,300 |
| December 08, 2025 | 1,539 | 1,548 | 1,548 | 1,553 | 1,538 | 29,100 |
| December 05, 2025 | 1,534 | 1,536 | 1,536 | 1,540 | 1,527 | 16,000 |
| December 04, 2025 | 1,540 | 1,534 | 1,534 | 1,540 | 1,530 | 16,900 |
| December 03, 2025 | 1,540 | 1,530 | 1,530 | 1,541 | 1,530 | 25,000 |
| December 02, 2025 | 1,546 | 1,543 | 1,543 | 1,547 | 1,536 | 24,500 |
| December 01, 2025 | 1,560 | 1,545 | 1,545 | 1,562 | 1,542 | 34,700 |
| November 28, 2025 | 1,553 | 1,557 | 1,557 | 1,560 | 1,551 | 25,100 |
| November 27, 2025 | 1,542 | 1,548 | 1,548 | 1,553 | 1,542 | 26,600 |
| November 26, 2025 | 1,530 | 1,540 | 1,540 | 1,542 | 1,530 | 19,400 |
| November 25, 2025 | 1,542 | 1,530 | 1,530 | 1,544 | 1,530 | 19,600 |
| November 21, 2025 | 1,518 | 1,545 | 1,545 | 1,545 | 1,515 | 29,100 |
| November 20, 2025 | 1,523 | 1,518 | 1,518 | 1,532 | 1,518 | 20,000 |
| November 19, 2025 | 1,525 | 1,523 | 1,523 | 1,534 | 1,521 | 16,100 |
| November 18, 2025 | 1,539 | 1,533 | 1,533 | 1,539 | 1,526 | 42,400 |
| November 17, 2025 | 1,520 | 1,525 | 1,525 | 1,532 | 1,516 | 30,700 |
| November 14, 2025 | 1,515 | 1,520 | 1,520 | 1,522 | 1,511 | 19,600 |
| November 13, 2025 | 1,512 | 1,515 | 1,515 | 1,517 | 1,507 | 16,300 |
| November 12, 2025 | 1,498 | 1,512 | 1,512 | 1,515 | 1,496 | 36,000 |
| November 11, 2025 | 1,501 | 1,493 | 1,493 | 1,503 | 1,486 | 46,200 |
| November 10, 2025 | 1,507 | 1,503 | 1,503 | 1,510 | 1,499 | 28,600 |
| November 07, 2025 | 1,486 | 1,506 | 1,506 | 1,506 | 1,484 | 41,700 |
| November 06, 2025 | 1,512 | 1,487 | 1,487 | 1,512 | 1,487 | 99,000 |
| November 05, 2025 | 1,522 | 1,511 | 1,511 | 1,533 | 1,511 | 47,000 |
| November 04, 2025 | 1,537 | 1,522 | 1,522 | 1,537 | 1,522 | 35,600 |
| October 31, 2025 | 1,527 | 1,525 | 1,525 | 1,529 | 1,517 | 42,600 |
| October 30, 2025 | 1,545 | 1,523 | 1,523 | 1,545 | 1,523 | 58,400 |
| October 29, 2025 | 1,554 | 1,530 | 1,530 | 1,554 | 1,530 | 30,900 |
| October 28, 2025 | 1,582 | 1,558 | 1,558 | 1,582 | 1,551 | 26,800 |
| October 27, 2025 | 1,575 | 1,582 | 1,582 | 1,584 | 1,565 | 31,900 |
| October 24, 2025 | 1,571 | 1,560 | 1,560 | 1,579 | 1,560 | 19,500 |
| October 23, 2025 | 1,568 | 1,575 | 1,575 | 1,580 | 1,562 | 20,500 |
| October 22, 2025 | 1,560 | 1,568 | 1,568 | 1,569 | 1,559 | 15,200 |
| October 21, 2025 | 1,546 | 1,557 | 1,557 | 1,557 | 1,546 | 14,200 |
| October 20, 2025 | 1,550 | 1,550 | 1,550 | 1,553 | 1,544 | 16,000 |
| October 17, 2025 | 1,539 | 1,535 | 1,535 | 1,539 | 1,530 | 15,800 |
| October 16, 2025 | 1,549 | 1,532 | 1,532 | 1,549 | 1,531 | 21,600 |
| October 15, 2025 | 1,530 | 1,541 | 1,541 | 1,543 | 1,530 | 19,400 |
| October 14, 2025 | 1,520 | 1,526 | 1,526 | 1,528 | 1,509 | 41,700 |
| October 10, 2025 | 1,530 | 1,521 | 1,521 | 1,530 | 1,520 | 33,000 |
| October 09, 2025 | 1,546 | 1,537 | 1,537 | 1,550 | 1,535 | 26,300 |
| October 08, 2025 | 1,560 | 1,550 | 1,550 | 1,568 | 1,548 | 27,800 |
| October 07, 2025 | 1,567 | 1,559 | 1,559 | 1,567 | 1,554 | 21,000 |
| October 06, 2025 | 1,570 | 1,567 | 1,567 | 1,570 | 1,554 | 27,200 |
| October 03, 2025 | 1,535 | 1,544 | 1,544 | 1,551 | 1,535 | 18,200 |
| October 02, 2025 | 1,557 | 1,538 | 1,538 | 1,562 | 1,538 | 38,400 |
| October 01, 2025 | 1,582 | 1,557 | 1,557 | 1,582 | 1,557 | 35,700 |
| September 30, 2025 | 1,596 | 1,580 | 1,580 | 1,597 | 1,580 | 24,600 |