1,777.00
+19(+1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,762 | 1,777 | 1,777 | 1,777 | 1,758 | 71,300 |
| December 25, 2025 | 1,755 | 1,758 | 1,758 | 1,765 | 1,755 | 60,900 |
| December 24, 2025 | 1,760 | 1,754 | 1,754 | 1,772 | 1,754 | 49,800 |
| December 23, 2025 | 1,737 | 1,766 | 1,766 | 1,777 | 1,737 | 104,800 |
| December 22, 2025 | 1,752 | 1,744 | 1,744 | 1,752 | 1,739 | 56,700 |
| December 19, 2025 | 1,750 | 1,750 | 1,750 | 1,762 | 1,743 | 93,600 |
| December 18, 2025 | 1,736 | 1,750 | 1,750 | 1,765 | 1,736 | 66,200 |
| December 17, 2025 | 1,757 | 1,750 | 1,750 | 1,757 | 1,721 | 142,000 |
| December 16, 2025 | 1,774 | 1,759 | 1,759 | 1,774 | 1,759 | 119,600 |
| December 15, 2025 | 1,749 | 1,772 | 1,772 | 1,772 | 1,747 | 163,800 |
| December 12, 2025 | 1,763 | 1,747 | 1,747 | 1,764 | 1,740 | 116,900 |
| December 11, 2025 | 1,780 | 1,733 | 1,733 | 1,786 | 1,733 | 211,800 |
| December 10, 2025 | 1,790 | 1,770 | 1,770 | 1,810 | 1,747 | 457,200 |
| December 09, 2025 | 1,738 | 1,794 | 1,794 | 1,849 | 1,731 | 2.03M |
| December 08, 2025 | 1,615 | 1,618 | 1,618 | 1,624 | 1,608 | 218,300 |
| December 05, 2025 | 1,625 | 1,614 | 1,614 | 1,636 | 1,614 | 106,100 |
| December 04, 2025 | 1,611 | 1,630 | 1,630 | 1,630 | 1,610 | 124,200 |
| December 03, 2025 | 1,595 | 1,600 | 1,600 | 1,607 | 1,591 | 82,400 |
| December 02, 2025 | 1,614 | 1,595 | 1,595 | 1,620 | 1,595 | 111,100 |
| December 01, 2025 | 1,619 | 1,614 | 1,614 | 1,627 | 1,610 | 155,000 |
| November 28, 2025 | 1,602 | 1,612 | 1,612 | 1,613 | 1,602 | 81,500 |
| November 27, 2025 | 1,592 | 1,607 | 1,607 | 1,607 | 1,591 | 69,900 |
| November 26, 2025 | 1,582 | 1,591 | 1,591 | 1,599 | 1,581 | 78,900 |
| November 25, 2025 | 1,578 | 1,583 | 1,583 | 1,591 | 1,572 | 52,100 |
| November 21, 2025 | 1,553 | 1,578 | 1,578 | 1,578 | 1,550 | 73,900 |
| November 20, 2025 | 1,564 | 1,556 | 1,556 | 1,574 | 1,556 | 62,100 |
| November 19, 2025 | 1,562 | 1,556 | 1,556 | 1,571 | 1,552 | 106,100 |
| November 18, 2025 | 1,577 | 1,567 | 1,567 | 1,581 | 1,567 | 88,100 |
| November 17, 2025 | 1,592 | 1,586 | 1,586 | 1,592 | 1,575 | 89,600 |
| November 14, 2025 | 1,591 | 1,584 | 1,584 | 1,598 | 1,582 | 126,800 |
| November 13, 2025 | 1,610 | 1,598 | 1,598 | 1,610 | 1,598 | 52,600 |
| November 12, 2025 | 1,584 | 1,601 | 1,601 | 1,611 | 1,584 | 71,200 |
| November 11, 2025 | 1,611 | 1,586 | 1,586 | 1,614 | 1,581 | 82,100 |
| November 10, 2025 | 1,588 | 1,595 | 1,595 | 1,597 | 1,581 | 80,300 |
| November 07, 2025 | 1,564 | 1,573 | 1,573 | 1,585 | 1,562 | 119,400 |
| November 06, 2025 | 1,585 | 1,577 | 1,577 | 1,588 | 1,574 | 130,400 |
| November 05, 2025 | 1,600 | 1,581 | 1,581 | 1,607 | 1,571 | 173,100 |
| November 04, 2025 | 1,614 | 1,611 | 1,611 | 1,631 | 1,600 | 176,500 |
| October 31, 2025 | 1,665 | 1,614 | 1,614 | 1,668 | 1,608 | 313,800 |
| October 30, 2025 | 1,679 | 1,676 | 1,676 | 1,706 | 1,670 | 583,600 |
| October 29, 2025 | 1,758 | 1,752 | 1,718 | 1,761 | 1,752 | 309,200 |
| October 28, 2025 | 1,754 | 1,757 | 1,757 | 1,757 | 1,752 | 210,700 |
| October 27, 2025 | 1,755 | 1,753 | 1,753 | 1,756 | 1,748 | 236,200 |
| October 24, 2025 | 1,748 | 1,744 | 1,744 | 1,751 | 1,741 | 111,300 |
| October 23, 2025 | 1,736 | 1,740 | 1,740 | 1,742 | 1,735 | 112,500 |
| October 22, 2025 | 1,735 | 1,738 | 1,738 | 1,738 | 1,727 | 103,400 |
| October 21, 2025 | 1,740 | 1,731 | 1,731 | 1,744 | 1,726 | 114,900 |
| October 20, 2025 | 1,739 | 1,729 | 1,729 | 1,742 | 1,728 | 113,200 |
| October 17, 2025 | 1,720 | 1,728 | 1,728 | 1,735 | 1,719 | 90,800 |
| October 16, 2025 | 1,724 | 1,724 | 1,724 | 1,730 | 1,722 | 95,800 |
| October 15, 2025 | 1,708 | 1,716 | 1,716 | 1,719 | 1,708 | 76,200 |
| October 14, 2025 | 1,717 | 1,704 | 1,704 | 1,722 | 1,701 | 183,800 |
| October 10, 2025 | 1,741 | 1,728 | 1,728 | 1,743 | 1,728 | 131,600 |
| October 09, 2025 | 1,750 | 1,743 | 1,743 | 1,753 | 1,741 | 156,200 |
| October 08, 2025 | 1,735 | 1,741 | 1,741 | 1,745 | 1,735 | 188,600 |
| October 07, 2025 | 1,739 | 1,742 | 1,742 | 1,742 | 1,729 | 99,700 |
| October 06, 2025 | 1,744 | 1,734 | 1,734 | 1,746 | 1,723 | 161,500 |
| October 03, 2025 | 1,708 | 1,716 | 1,716 | 1,718 | 1,701 | 167,800 |
| October 02, 2025 | 1,700 | 1,696 | 1,696 | 1,705 | 1,696 | 241,700 |
| October 01, 2025 | 1,725 | 1,697 | 1,697 | 1,729 | 1,696 | 345,800 |