2,582.00
+3(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,578 | 2,579 | 2,579 | 2,589 | 2,545.5 | 1.38M |
| December 23, 2025 | 2,560 | 2,584 | 2,584 | 2,585 | 2,548 | 1.62M |
| December 22, 2025 | 2,607 | 2,557 | 2,557 | 2,610 | 2,533 | 2.92M |
| December 19, 2025 | 2,551 | 2,593.5 | 2,593.5 | 2,610 | 2,539 | 2.8M |
| December 18, 2025 | 2,545 | 2,549.5 | 2,549.5 | 2,585.5 | 2,522 | 2M |
| December 17, 2025 | 2,525 | 2,550 | 2,550 | 2,574 | 2,525 | 2.58M |
| December 16, 2025 | 2,468 | 2,504 | 2,504 | 2,519.5 | 2,460 | 2.31M |
| December 15, 2025 | 2,430.5 | 2,469 | 2,469 | 2,483 | 2,430.5 | 1.63M |
| December 12, 2025 | 2,395.5 | 2,431.5 | 2,431.5 | 2,446.5 | 2,394 | 1.83M |
| December 11, 2025 | 2,427.5 | 2,402.5 | 2,402.5 | 2,440 | 2,366.5 | 2.28M |
| December 10, 2025 | 2,430 | 2,456 | 2,456 | 2,457.5 | 2,415 | 1.67M |
| December 09, 2025 | 2,440 | 2,401 | 2,401 | 2,455.5 | 2,387 | 1.63M |
| December 08, 2025 | 2,375.5 | 2,426.5 | 2,426.5 | 2,448 | 2,357.5 | 1.74M |
| December 05, 2025 | 2,339 | 2,345.5 | 2,345.5 | 2,357.5 | 2,318.5 | 1.26M |
| December 04, 2025 | 2,303 | 2,345.5 | 2,345.5 | 2,354 | 2,303 | 1.28M |
| December 03, 2025 | 2,313 | 2,311 | 2,311 | 2,338 | 2,297 | 1.75M |
| December 02, 2025 | 2,374 | 2,332.5 | 2,332.5 | 2,379 | 2,332.5 | 1.5M |
| December 01, 2025 | 2,402 | 2,347 | 2,347 | 2,419 | 2,340 | 1.71M |
| November 28, 2025 | 2,425 | 2,413 | 2,413 | 2,449.5 | 2,404 | 1.26M |
| November 27, 2025 | 2,404 | 2,431 | 2,431 | 2,438.5 | 2,401.5 | 1.12M |
| November 26, 2025 | 2,396.5 | 2,414 | 2,414 | 2,427 | 2,393.5 | 1.59M |
| November 25, 2025 | 2,408 | 2,397 | 2,397 | 2,425 | 2,346 | 3.03M |
| November 21, 2025 | 2,349 | 2,420.5 | 2,420.5 | 2,443 | 2,348 | 2.66M |
| November 20, 2025 | 2,415 | 2,369 | 2,369 | 2,449 | 2,367 | 3.02M |
| November 19, 2025 | 2,402.5 | 2,400 | 2,400 | 2,486.5 | 2,361.5 | 7.43M |
| November 18, 2025 | 2,483 | 2,452.5 | 2,452.5 | 2,497 | 2,420 | 4.34M |
| November 17, 2025 | 2,580 | 2,505 | 2,505 | 2,601.5 | 2,492.5 | 2.56M |
| November 14, 2025 | 2,638.5 | 2,572.5 | 2,572.5 | 2,645 | 2,571 | 2.97M |
| November 13, 2025 | 2,665 | 2,652.5 | 2,652.5 | 2,667.5 | 2,623 | 2.44M |
| November 12, 2025 | 2,670.5 | 2,684.5 | 2,684.5 | 2,686 | 2,633 | 4.43M |
| November 11, 2025 | 2,850 | 2,674.5 | 2,674.5 | 2,885 | 2,658.5 | 15.97M |
| November 10, 2025 | 2,640 | 2,608 | 2,608 | 2,640 | 2,583 | 2.67M |
| November 07, 2025 | 2,610 | 2,647.5 | 2,647.5 | 2,652 | 2,595 | 2.19M |
| November 06, 2025 | 2,650 | 2,627.5 | 2,627.5 | 2,685.5 | 2,627.5 | 2.32M |
| November 05, 2025 | 2,642.5 | 2,623 | 2,623 | 2,675.5 | 2,583.5 | 3.15M |
| November 04, 2025 | 2,700 | 2,681 | 2,681 | 2,715 | 2,654 | 3.69M |
| October 31, 2025 | 2,725.5 | 2,709 | 2,709 | 2,758 | 2,680 | 5.61M |
| October 30, 2025 | 2,730 | 2,675.5 | 2,675.5 | 2,764.5 | 2,646 | 5.14M |
| October 29, 2025 | 2,739.5 | 2,695.5 | 2,695.5 | 2,785.5 | 2,677 | 7.84M |
| October 28, 2025 | 2,844.5 | 2,768.5 | 2,768.5 | 2,861 | 2,737.5 | 16.59M |
| October 27, 2025 | 2,513 | 2,594.5 | 2,594.5 | 2,608 | 2,512 | 3.66M |
| October 24, 2025 | 2,504.5 | 2,509.5 | 2,509.5 | 2,533 | 2,493 | 1.84M |
| October 23, 2025 | 2,487.5 | 2,523 | 2,523 | 2,537 | 2,482.5 | 2.71M |
| October 22, 2025 | 2,498 | 2,514 | 2,514 | 2,565 | 2,487.5 | 4.42M |
| October 21, 2025 | 2,395 | 2,520 | 2,520 | 2,542 | 2,375 | 7.46M |
| October 20, 2025 | 2,334.5 | 2,363.5 | 2,363.5 | 2,378.5 | 2,327 | 2M |
| October 17, 2025 | 2,344.5 | 2,309.5 | 2,309.5 | 2,356 | 2,305 | 2.14M |
| October 16, 2025 | 2,333 | 2,372 | 2,372 | 2,379.5 | 2,329 | 1.8M |
| October 15, 2025 | 2,344 | 2,336 | 2,336 | 2,358.5 | 2,324 | 1.47M |
| October 14, 2025 | 2,301 | 2,319 | 2,319 | 2,354 | 2,300 | 3.66M |
| October 10, 2025 | 2,349 | 2,343.5 | 2,343.5 | 2,365 | 2,323 | 2.41M |
| October 09, 2025 | 2,312.5 | 2,339 | 2,339 | 2,340 | 2,306 | 1.54M |
| October 08, 2025 | 2,333 | 2,317 | 2,317 | 2,347 | 2,317 | 1.83M |
| October 07, 2025 | 2,310 | 2,333 | 2,333 | 2,336 | 2,284.5 | 3.3M |
| October 06, 2025 | 2,305 | 2,299 | 2,299 | 2,324 | 2,285 | 2.87M |
| October 03, 2025 | 2,310 | 2,312.5 | 2,312.5 | 2,339 | 2,301 | 1.51M |
| October 02, 2025 | 2,302 | 2,305 | 2,305 | 2,316.5 | 2,276.5 | 1.46M |
| October 01, 2025 | 2,311 | 2,305.5 | 2,305.5 | 2,332 | 2,287.5 | 1.53M |
| September 30, 2025 | 2,305.5 | 2,319.5 | 2,319.5 | 2,328 | 2,301.5 | 1.25M |
| September 29, 2025 | 2,330.5 | 2,298 | 2,298 | 2,339 | 2,296.5 | 1.47M |