2,212.00
-7(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,196.5 | 2,219 | 2,219 | 2,221.5 | 2,183.5 | 1.07M |
| December 23, 2025 | 2,202 | 2,208 | 2,208 | 2,224.5 | 2,177 | 1.21M |
| December 22, 2025 | 2,248 | 2,209.5 | 2,209.5 | 2,264.5 | 2,185.5 | 1.08M |
| December 19, 2025 | 2,216.5 | 2,224 | 2,224 | 2,247.5 | 2,215.5 | 1.2M |
| December 18, 2025 | 2,208.5 | 2,229 | 2,229 | 2,246.5 | 2,180.5 | 1.02M |
| December 17, 2025 | 2,213 | 2,183.5 | 2,183.5 | 2,218.5 | 2,171.5 | 841,100 |
| December 16, 2025 | 2,221 | 2,215.5 | 2,215.5 | 2,242.5 | 2,206.5 | 981,100 |
| December 15, 2025 | 2,216.5 | 2,237.5 | 2,237.5 | 2,246 | 2,203 | 890,900 |
| December 12, 2025 | 2,212 | 2,221.5 | 2,221.5 | 2,237 | 2,200.5 | 963,100 |
| December 11, 2025 | 2,264 | 2,220 | 2,220 | 2,279.5 | 2,192.5 | 804,700 |
| December 10, 2025 | 2,259.5 | 2,296.5 | 2,296.5 | 2,297 | 2,252 | 808,300 |
| December 09, 2025 | 2,285 | 2,249.5 | 2,249.5 | 2,289 | 2,228 | 911,500 |
| December 08, 2025 | 2,291 | 2,287 | 2,287 | 2,318.5 | 2,270 | 741,400 |
| December 05, 2025 | 2,300 | 2,291 | 2,291 | 2,316.5 | 2,285.5 | 660,800 |
| December 04, 2025 | 2,249.5 | 2,293.5 | 2,293.5 | 2,301 | 2,240.5 | 742,600 |
| December 03, 2025 | 2,274.5 | 2,275.5 | 2,275.5 | 2,290 | 2,257.5 | 1.08M |
| December 02, 2025 | 2,305 | 2,274.5 | 2,274.5 | 2,312 | 2,262 | 843,200 |
| December 01, 2025 | 2,320 | 2,282 | 2,282 | 2,326 | 2,263.5 | 1M |
| November 28, 2025 | 2,380 | 2,304 | 2,304 | 2,380 | 2,285 | 1.26M |
| November 27, 2025 | 2,435.5 | 2,384 | 2,384 | 2,455 | 2,379 | 610,400 |
| November 26, 2025 | 2,404.5 | 2,428 | 2,428 | 2,434.5 | 2,386.5 | 567,700 |
| November 25, 2025 | 2,424 | 2,393 | 2,393 | 2,436 | 2,384 | 778,700 |
| November 21, 2025 | 2,427 | 2,418 | 2,418 | 2,449.5 | 2,418 | 1.02M |
| November 20, 2025 | 2,415 | 2,412.5 | 2,412.5 | 2,424 | 2,395.5 | 470,300 |
| November 19, 2025 | 2,414 | 2,401.5 | 2,401.5 | 2,438 | 2,401 | 542,800 |
| November 18, 2025 | 2,468.5 | 2,408.5 | 2,408.5 | 2,476.5 | 2,406.5 | 781,200 |
| November 17, 2025 | 2,464.5 | 2,485.5 | 2,485.5 | 2,520.5 | 2,462 | 637,200 |
| November 14, 2025 | 2,486 | 2,480 | 2,480 | 2,529 | 2,465 | 645,700 |
| November 13, 2025 | 2,537 | 2,481.5 | 2,481.5 | 2,545 | 2,480 | 1.16M |
| November 12, 2025 | 2,513.5 | 2,548 | 2,548 | 2,584 | 2,494.5 | 875,800 |
| November 11, 2025 | 2,548.5 | 2,513.5 | 2,513.5 | 2,570 | 2,513.5 | 749,900 |
| November 10, 2025 | 2,473.5 | 2,520 | 2,520 | 2,526.5 | 2,472 | 893,900 |
| November 07, 2025 | 2,505 | 2,466 | 2,466 | 2,545 | 2,446.5 | 1.23M |
| November 06, 2025 | 2,549.5 | 2,505.5 | 2,505.5 | 2,600 | 2,494 | 2.03M |
| November 05, 2025 | 2,706 | 2,553 | 2,553 | 2,738 | 2,538.5 | 3.46M |
| November 04, 2025 | 2,725 | 2,756 | 2,756 | 2,756 | 2,696.5 | 1.27M |
| October 31, 2025 | 2,749 | 2,749 | 2,749 | 2,782.5 | 2,726 | 1.18M |
| October 30, 2025 | 2,727 | 2,725 | 2,725 | 2,773.5 | 2,715 | 2.29M |
| October 29, 2025 | 2,769.5 | 2,719 | 2,719 | 2,777.5 | 2,718 | 960,400 |
| October 28, 2025 | 2,797 | 2,770 | 2,770 | 2,807.5 | 2,753.5 | 844,400 |
| October 27, 2025 | 2,741 | 2,775 | 2,775 | 2,807 | 2,741 | 883,400 |
| October 24, 2025 | 2,713.5 | 2,729 | 2,729 | 2,757 | 2,687.5 | 993,900 |
| October 23, 2025 | 2,632 | 2,697.5 | 2,697.5 | 2,708.5 | 2,611.5 | 800,900 |
| October 22, 2025 | 2,602.5 | 2,630.5 | 2,630.5 | 2,632 | 2,600 | 1.32M |
| October 21, 2025 | 2,583.5 | 2,608.5 | 2,608.5 | 2,613 | 2,571 | 1.22M |
| October 20, 2025 | 2,593.5 | 2,575 | 2,575 | 2,622.5 | 2,560.5 | 611,600 |
| October 17, 2025 | 2,611 | 2,555.5 | 2,555.5 | 2,642 | 2,542 | 1.71M |
| October 16, 2025 | 2,584.5 | 2,549.5 | 2,549.5 | 2,598.5 | 2,530.5 | 572,300 |
| October 15, 2025 | 2,577.5 | 2,567.5 | 2,567.5 | 2,599 | 2,551.5 | 742,000 |
| October 14, 2025 | 2,532.5 | 2,572 | 2,572 | 2,572 | 2,518 | 1.28M |
| October 10, 2025 | 2,534 | 2,548 | 2,548 | 2,574 | 2,525 | 817,300 |
| October 09, 2025 | 2,529 | 2,525.5 | 2,525.5 | 2,556.5 | 2,502 | 1M |
| October 08, 2025 | 2,496.5 | 2,509.5 | 2,509.5 | 2,541 | 2,483 | 611,800 |
| October 07, 2025 | 2,500 | 2,497.5 | 2,497.5 | 2,510 | 2,462 | 828,000 |
| October 06, 2025 | 2,473.5 | 2,498 | 2,498 | 2,501.5 | 2,431 | 842,700 |
| October 03, 2025 | 2,425 | 2,458 | 2,458 | 2,475 | 2,412 | 888,100 |
| October 02, 2025 | 2,540.5 | 2,416 | 2,416 | 2,561 | 2,416 | 885,300 |
| October 01, 2025 | 2,525.5 | 2,557 | 2,557 | 2,585 | 2,525.5 | 962,100 |
| September 30, 2025 | 2,528 | 2,539 | 2,539 | 2,558 | 2,520.5 | 538,800 |
| September 29, 2025 | 2,590.5 | 2,527 | 2,527 | 2,599.5 | 2,522 | 659,400 |