1,876.50
-8.5(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,846 | 1,885 | 1,885 | 1,889 | 1,840.5 | 632,600 |
| December 23, 2025 | 1,815.5 | 1,828 | 1,828 | 1,848.5 | 1,815.5 | 486,700 |
| December 22, 2025 | 1,820 | 1,825 | 1,825 | 1,829.5 | 1,806 | 509,600 |
| December 19, 2025 | 1,830 | 1,814 | 1,814 | 1,834 | 1,807 | 645,500 |
| December 18, 2025 | 1,820 | 1,824 | 1,824 | 1,844 | 1,813.5 | 341,500 |
| December 17, 2025 | 1,815 | 1,803 | 1,803 | 1,821 | 1,786 | 302,200 |
| December 16, 2025 | 1,831 | 1,816 | 1,816 | 1,835 | 1,812 | 280,100 |
| December 15, 2025 | 1,827 | 1,832 | 1,832 | 1,842 | 1,823 | 351,500 |
| December 12, 2025 | 1,793.5 | 1,819 | 1,819 | 1,820.5 | 1,793.5 | 445,200 |
| December 11, 2025 | 1,785.5 | 1,786 | 1,786 | 1,800 | 1,772 | 560,800 |
| December 10, 2025 | 1,787 | 1,801 | 1,801 | 1,806.5 | 1,785.5 | 491,700 |
| December 09, 2025 | 1,819 | 1,800 | 1,800 | 1,820 | 1,799 | 401,500 |
| December 08, 2025 | 1,798.5 | 1,794 | 1,794 | 1,805 | 1,779.5 | 414,600 |
| December 05, 2025 | 1,794 | 1,800.5 | 1,800.5 | 1,817 | 1,789 | 453,000 |
| December 04, 2025 | 1,773 | 1,801.5 | 1,801.5 | 1,804.5 | 1,770 | 634,600 |
| December 03, 2025 | 1,780 | 1,770 | 1,770 | 1,788 | 1,765.5 | 491,600 |
| December 02, 2025 | 1,824 | 1,781 | 1,781 | 1,826 | 1,781 | 586,400 |
| December 01, 2025 | 1,850 | 1,840 | 1,840 | 1,867.5 | 1,825 | 707,500 |
| November 28, 2025 | 1,839.5 | 1,841.5 | 1,841.5 | 1,850.5 | 1,818.5 | 588,000 |
| November 27, 2025 | 1,810.5 | 1,806.5 | 1,806.5 | 1,831 | 1,800 | 579,500 |
| November 26, 2025 | 1,765 | 1,818.5 | 1,818.5 | 1,819 | 1,760 | 776,300 |
| November 25, 2025 | 1,775 | 1,757 | 1,757 | 1,775.5 | 1,746.5 | 542,700 |
| November 21, 2025 | 1,732 | 1,775 | 1,775 | 1,778 | 1,732 | 734,100 |
| November 20, 2025 | 1,730.5 | 1,719.5 | 1,719.5 | 1,745 | 1,718.5 | 757,300 |
| November 19, 2025 | 1,774 | 1,727.5 | 1,727.5 | 1,774 | 1,724.5 | 1.1M |
| November 18, 2025 | 1,780 | 1,776 | 1,776 | 1,808.5 | 1,776 | 1.06M |
| November 17, 2025 | 1,879 | 1,792.5 | 1,792.5 | 1,879 | 1,766 | 2.13M |
| November 14, 2025 | 1,938.5 | 1,938.5 | 1,938.5 | 1,973 | 1,930.5 | 431,700 |
| November 13, 2025 | 1,947 | 1,957 | 1,957 | 1,957.5 | 1,933 | 414,300 |
| November 12, 2025 | 1,980 | 1,921.5 | 1,921.5 | 2,001 | 1,913.5 | 787,600 |
| November 11, 2025 | 2,000 | 1,986.5 | 1,986.5 | 2,004.5 | 1,966 | 594,700 |
| November 10, 2025 | 2,010 | 1,998 | 1,998 | 2,019 | 1,986.5 | 855,800 |
| November 07, 2025 | 1,937 | 1,997 | 1,997 | 1,997 | 1,914 | 1.28M |
| November 06, 2025 | 1,891.5 | 1,958 | 1,958 | 1,967 | 1,890 | 1.4M |
| November 05, 2025 | 1,891.5 | 1,958 | 1,958 | 1,967 | 1,890 | 2.24M |
| November 04, 2025 | 1,925 | 1,901 | 1,901 | 1,960 | 1,864 | 2.24M |
| October 31, 2025 | 1,832.5 | 1,848.5 | 1,848.5 | 1,856 | 1,825.5 | 561,700 |
| October 30, 2025 | 1,805 | 1,820.5 | 1,820.5 | 1,824.5 | 1,803.5 | 1.5M |
| October 29, 2025 | 1,830 | 1,814 | 1,814 | 1,839.5 | 1,808 | 557,700 |
| October 28, 2025 | 1,850 | 1,842.5 | 1,842.5 | 1,857 | 1,825.5 | 541,300 |
| October 27, 2025 | 1,868 | 1,857 | 1,857 | 1,878 | 1,854.5 | 469,000 |
| October 24, 2025 | 1,860 | 1,865.5 | 1,865.5 | 1,868 | 1,844.5 | 470,900 |
| October 23, 2025 | 1,862 | 1,869.5 | 1,869.5 | 1,882.5 | 1,855 | 629,000 |
| October 22, 2025 | 1,845 | 1,861.5 | 1,861.5 | 1,863 | 1,844 | 567,000 |
| October 21, 2025 | 1,869 | 1,854 | 1,854 | 1,871 | 1,845.5 | 484,700 |
| October 20, 2025 | 1,887 | 1,878.5 | 1,878.5 | 1,890 | 1,868 | 589,900 |
| October 17, 2025 | 1,836.5 | 1,861 | 1,861 | 1,864 | 1,836.5 | 540,800 |
| October 16, 2025 | 1,860 | 1,825 | 1,825 | 1,865.5 | 1,817 | 524,900 |
| October 15, 2025 | 1,835 | 1,850.5 | 1,850.5 | 1,865 | 1,834.5 | 734,900 |
| October 14, 2025 | 1,801 | 1,828.5 | 1,828.5 | 1,833.5 | 1,798.5 | 843,000 |
| October 10, 2025 | 1,805 | 1,820 | 1,820 | 1,826 | 1,793 | 959,300 |
| October 09, 2025 | 1,819 | 1,805.5 | 1,805.5 | 1,831.5 | 1,802 | 758,300 |
| October 08, 2025 | 1,822 | 1,818 | 1,818 | 1,828.5 | 1,812 | 565,400 |
| October 07, 2025 | 1,862.5 | 1,811 | 1,811 | 1,865 | 1,811 | 652,500 |
| October 06, 2025 | 1,826 | 1,852 | 1,852 | 1,867 | 1,798 | 1.17M |
| October 03, 2025 | 1,820 | 1,807 | 1,807 | 1,844 | 1,807 | 546,400 |
| October 02, 2025 | 1,832 | 1,818 | 1,818 | 1,849.5 | 1,802 | 731,300 |
| October 01, 2025 | 1,820 | 1,832 | 1,832 | 1,840.5 | 1,801 | 978,600 |
| September 30, 2025 | 1,837 | 1,815 | 1,815 | 1,841.5 | 1,815 | 704,000 |
| September 29, 2025 | 1,885 | 1,837 | 1,837 | 1,890 | 1,837 | 966,500 |