1,192.50
+24(+2.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,185 | 1,192.5 | 1,192.5 | 1,192.5 | 1,173 | 326,000 |
| December 24, 2025 | 1,163.5 | 1,168.5 | 1,168.5 | 1,171.5 | 1,158 | 363,800 |
| December 23, 2025 | 1,153.5 | 1,163.5 | 1,163.5 | 1,172.5 | 1,150.5 | 403,100 |
| December 22, 2025 | 1,189.5 | 1,156.5 | 1,156.5 | 1,194.5 | 1,145 | 648,100 |
| December 19, 2025 | 1,174.5 | 1,177 | 1,177 | 1,182 | 1,167.5 | 922,300 |
| December 18, 2025 | 1,161 | 1,168.5 | 1,168.5 | 1,173.5 | 1,154.5 | 364,500 |
| December 17, 2025 | 1,155 | 1,152 | 1,152 | 1,161 | 1,149.5 | 440,400 |
| December 16, 2025 | 1,155.5 | 1,158.5 | 1,158.5 | 1,163 | 1,150.5 | 424,800 |
| December 15, 2025 | 1,159.5 | 1,154.5 | 1,154.5 | 1,163 | 1,149 | 546,300 |
| December 12, 2025 | 1,146 | 1,155 | 1,155 | 1,162 | 1,143 | 567,600 |
| December 11, 2025 | 1,154 | 1,132 | 1,132 | 1,156.5 | 1,132 | 666,700 |
| December 10, 2025 | 1,154 | 1,155 | 1,155 | 1,158 | 1,149.5 | 317,900 |
| December 09, 2025 | 1,158.5 | 1,154.5 | 1,154.5 | 1,161 | 1,144 | 628,000 |
| December 08, 2025 | 1,159.5 | 1,162.5 | 1,162.5 | 1,174.5 | 1,149.5 | 737,500 |
| December 05, 2025 | 1,146.5 | 1,134.5 | 1,134.5 | 1,161.5 | 1,134.5 | 868,800 |
| December 04, 2025 | 1,126 | 1,146.5 | 1,146.5 | 1,152 | 1,123 | 759,800 |
| December 03, 2025 | 1,151 | 1,151.5 | 1,151.5 | 1,163 | 1,143.5 | 533,200 |
| December 02, 2025 | 1,174 | 1,165.5 | 1,165.5 | 1,183.5 | 1,151 | 615,700 |
| December 01, 2025 | 1,177.5 | 1,174 | 1,174 | 1,199 | 1,173.5 | 821,800 |
| November 28, 2025 | 1,166.5 | 1,179.5 | 1,179.5 | 1,183.5 | 1,160.5 | 324,400 |
| November 27, 2025 | 1,160 | 1,155.5 | 1,155.5 | 1,172 | 1,152.5 | 568,300 |
| November 26, 2025 | 1,172.5 | 1,167.5 | 1,167.5 | 1,180 | 1,158.5 | 942,500 |
| November 25, 2025 | 1,171 | 1,172.5 | 1,172.5 | 1,175 | 1,164.5 | 505,400 |
| November 21, 2025 | 1,135.5 | 1,175 | 1,175 | 1,175 | 1,135.5 | 1.57M |
| November 20, 2025 | 1,162.5 | 1,140.5 | 1,140.5 | 1,163.5 | 1,138 | 755,500 |
| November 19, 2025 | 1,146 | 1,152.5 | 1,152.5 | 1,163 | 1,144.5 | 770,400 |
| November 18, 2025 | 1,142.5 | 1,144.5 | 1,144.5 | 1,158.5 | 1,141 | 1M |
| November 17, 2025 | 1,140.5 | 1,142.5 | 1,142.5 | 1,156.5 | 1,139 | 1.21M |
| November 14, 2025 | 1,135 | 1,155 | 1,155 | 1,179.5 | 1,133 | 1.58M |
| November 13, 2025 | 1,164 | 1,194 | 1,194 | 1,260 | 1,152.5 | 3.13M |
| November 12, 2025 | 1,155 | 1,149 | 1,149 | 1,171.5 | 1,146 | 821,300 |
| November 11, 2025 | 1,162 | 1,145 | 1,145 | 1,168 | 1,145 | 1.21M |
| November 10, 2025 | 1,151.5 | 1,166.5 | 1,166.5 | 1,167 | 1,145 | 986,800 |
| November 07, 2025 | 1,127 | 1,139.5 | 1,139.5 | 1,142.5 | 1,122 | 805,500 |
| November 06, 2025 | 1,124 | 1,121 | 1,121 | 1,134 | 1,117.5 | 857,400 |
| November 05, 2025 | 1,118.5 | 1,109 | 1,109 | 1,121.5 | 1,094.5 | 1.24M |
| November 04, 2025 | 1,100.5 | 1,108.5 | 1,108.5 | 1,120 | 1,100 | 1.05M |
| October 31, 2025 | 1,113 | 1,115 | 1,115 | 1,118.5 | 1,102.5 | 982,500 |
| October 30, 2025 | 1,110 | 1,102.5 | 1,102.5 | 1,118 | 1,102.5 | 3.44M |
| October 29, 2025 | 1,120 | 1,112.5 | 1,112.5 | 1,128 | 1,107.5 | 1.28M |
| October 28, 2025 | 1,134 | 1,122.5 | 1,122.5 | 1,139.5 | 1,120 | 732,900 |
| October 27, 2025 | 1,135 | 1,141.5 | 1,141.5 | 1,152 | 1,133 | 749,800 |
| October 24, 2025 | 1,135 | 1,135 | 1,135 | 1,144 | 1,130 | 840,600 |
| October 23, 2025 | 1,127.5 | 1,132.5 | 1,132.5 | 1,141 | 1,125 | 902,400 |
| October 22, 2025 | 1,132 | 1,141 | 1,141 | 1,153.5 | 1,132 | 842,900 |
| October 21, 2025 | 1,112 | 1,128.5 | 1,128.5 | 1,133 | 1,111 | 1M |
| October 20, 2025 | 1,125 | 1,113 | 1,113 | 1,130 | 1,112.5 | 898,000 |
| October 17, 2025 | 1,104.5 | 1,112 | 1,112 | 1,120 | 1,102 | 1.34M |
| October 16, 2025 | 1,109.5 | 1,104.5 | 1,104.5 | 1,118 | 1,098.5 | 1.51M |
| October 15, 2025 | 1,112 | 1,109.5 | 1,109.5 | 1,126 | 1,108.5 | 1.51M |
| October 14, 2025 | 1,100 | 1,101.5 | 1,101.5 | 1,113.5 | 1,096 | 1.57M |
| October 10, 2025 | 1,135 | 1,115.5 | 1,115.5 | 1,137.5 | 1,114 | 1.61M |
| October 09, 2025 | 1,152 | 1,162.5 | 1,162.5 | 1,166.5 | 1,152 | 979,900 |
| October 08, 2025 | 1,181 | 1,158 | 1,158 | 1,188.5 | 1,155 | 1.03M |
| October 07, 2025 | 1,173 | 1,180.5 | 1,180.5 | 1,187 | 1,172.5 | 894,000 |
| October 06, 2025 | 1,166 | 1,163.5 | 1,163.5 | 1,171.5 | 1,158.5 | 869,700 |
| October 03, 2025 | 1,192.5 | 1,141 | 1,141 | 1,195 | 1,140 | 1.3M |
| October 02, 2025 | 1,181 | 1,188.5 | 1,188.5 | 1,196 | 1,162 | 1.01M |
| October 01, 2025 | 1,172 | 1,180.5 | 1,180.5 | 1,196 | 1,172 | 1.13M |
| September 30, 2025 | 1,170 | 1,188.5 | 1,188.5 | 1,192 | 1,166.5 | 877,300 |