1,653.00
+13(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,647.5 | 1,640 | 1,640 | 1,653.5 | 1,637 | 5.55M |
| December 23, 2025 | 1,640.5 | 1,640 | 1,640 | 1,655 | 1,637 | 5.56M |
| December 22, 2025 | 1,677.5 | 1,645 | 1,645 | 1,679 | 1,633.5 | 8.53M |
| December 19, 2025 | 1,642.5 | 1,640 | 1,640 | 1,661 | 1,640 | 12.36M |
| December 18, 2025 | 1,611.5 | 1,632.5 | 1,632.5 | 1,661.5 | 1,601 | 29.61M |
| December 17, 2025 | 1,730 | 1,731.5 | 1,731.5 | 1,738 | 1,722.5 | 6.16M |
| December 16, 2025 | 1,731 | 1,731.5 | 1,731.5 | 1,744.5 | 1,721 | 9.6M |
| December 15, 2025 | 1,764 | 1,740 | 1,740 | 1,765 | 1,731.5 | 9.26M |
| December 12, 2025 | 1,752.5 | 1,762.5 | 1,762.5 | 1,768 | 1,750 | 5.31M |
| December 11, 2025 | 1,764.5 | 1,749.5 | 1,749.5 | 1,764.5 | 1,746 | 4.59M |
| December 10, 2025 | 1,764.5 | 1,759.5 | 1,759.5 | 1,764.5 | 1,744 | 5.94M |
| December 09, 2025 | 1,750 | 1,756 | 1,756 | 1,759.5 | 1,741.5 | 4.36M |
| December 08, 2025 | 1,740.5 | 1,750 | 1,750 | 1,755.5 | 1,728 | 5.08M |
| December 05, 2025 | 1,761.5 | 1,740.5 | 1,740.5 | 1,769.5 | 1,718 | 7.36M |
| December 04, 2025 | 1,758 | 1,778.5 | 1,778.5 | 1,781.5 | 1,751.5 | 5.86M |
| December 03, 2025 | 1,792 | 1,778.5 | 1,778.5 | 1,795 | 1,773 | 4.8M |
| December 02, 2025 | 1,798 | 1,805 | 1,805 | 1,809.5 | 1,791 | 5.66M |
| December 01, 2025 | 1,802 | 1,793.5 | 1,793.5 | 1,811 | 1,787 | 5.63M |
| November 28, 2025 | 1,815 | 1,812.5 | 1,812.5 | 1,835.5 | 1,808.5 | 8.08M |
| November 27, 2025 | 1,800 | 1,786.5 | 1,786.5 | 1,810 | 1,771 | 7.34M |
| November 26, 2025 | 1,785 | 1,799.5 | 1,799.5 | 1,799.5 | 1,772.5 | 5.67M |
| November 25, 2025 | 1,743 | 1,789.5 | 1,789.5 | 1,790 | 1,740 | 9.5M |
| November 21, 2025 | 1,759.5 | 1,749 | 1,749 | 1,763.5 | 1,741.5 | 26.04M |
| November 20, 2025 | 1,748 | 1,745 | 1,745 | 1,771 | 1,733 | 6.51M |
| November 19, 2025 | 1,758 | 1,760 | 1,760 | 1,777 | 1,751 | 6.49M |
| November 18, 2025 | 1,788 | 1,761 | 1,761 | 1,791.5 | 1,761 | 5.71M |
| November 17, 2025 | 1,784 | 1,795 | 1,795 | 1,817 | 1,782 | 6.9M |
| November 14, 2025 | 1,778 | 1,784.5 | 1,784.5 | 1,798.5 | 1,763 | 9.9M |
| November 13, 2025 | 1,721.5 | 1,769.5 | 1,769.5 | 1,773 | 1,720 | 7.28M |
| November 12, 2025 | 1,749 | 1,739 | 1,739 | 1,775 | 1,726.5 | 9.18M |
| November 11, 2025 | 1,733 | 1,731 | 1,731 | 1,740.5 | 1,712.5 | 6.44M |
| November 10, 2025 | 1,731.5 | 1,733 | 1,733 | 1,734 | 1,717.5 | 5.6M |
| November 07, 2025 | 1,703 | 1,731.5 | 1,731.5 | 1,731.5 | 1,700 | 7.99M |
| November 06, 2025 | 1,700 | 1,703 | 1,703 | 1,714 | 1,698.5 | 5.88M |
| November 05, 2025 | 1,700 | 1,703 | 1,703 | 1,714 | 1,698.5 | 9.65M |
| November 04, 2025 | 1,709.5 | 1,693 | 1,693 | 1,721.5 | 1,680 | 10.85M |
| October 31, 2025 | 1,675.5 | 1,661 | 1,661 | 1,679 | 1,654 | 10.64M |
| October 30, 2025 | 1,665 | 1,675 | 1,675 | 1,677 | 1,651.5 | 8.57M |
| October 29, 2025 | 1,710.5 | 1,683 | 1,683 | 1,718 | 1,682.5 | 8.81M |
| October 28, 2025 | 1,741.5 | 1,727 | 1,727 | 1,743 | 1,726 | 5.78M |
| October 27, 2025 | 1,730 | 1,731 | 1,731 | 1,738 | 1,722 | 5.91M |
| October 24, 2025 | 1,740.5 | 1,718.5 | 1,718.5 | 1,742 | 1,715.5 | 7.06M |
| October 23, 2025 | 1,744 | 1,745 | 1,745 | 1,752.5 | 1,737.5 | 5.69M |
| October 22, 2025 | 1,736.5 | 1,743.5 | 1,743.5 | 1,749.5 | 1,736.5 | 7.65M |
| October 21, 2025 | 1,730 | 1,736.5 | 1,736.5 | 1,746.5 | 1,726 | 6.62M |
| October 20, 2025 | 1,758 | 1,747 | 1,747 | 1,761.5 | 1,736.5 | 7.12M |
| October 17, 2025 | 1,706 | 1,726 | 1,726 | 1,726 | 1,699 | 10.64M |
| October 16, 2025 | 1,705 | 1,705 | 1,705 | 1,714 | 1,696 | 10.32M |
| October 15, 2025 | 1,735 | 1,716 | 1,716 | 1,736.5 | 1,700.5 | 9.22M |
| October 14, 2025 | 1,727.5 | 1,740 | 1,740 | 1,750.5 | 1,723 | 8.29M |
| October 10, 2025 | 1,760 | 1,759 | 1,759 | 1,767 | 1,748 | 9.97M |
| October 09, 2025 | 1,766 | 1,757.5 | 1,757.5 | 1,770 | 1,747 | 8.07M |
| October 08, 2025 | 1,785 | 1,785.5 | 1,785.5 | 1,799.5 | 1,778.5 | 8.38M |
| October 07, 2025 | 1,745 | 1,750.5 | 1,750.5 | 1,763 | 1,744 | 7.76M |
| October 06, 2025 | 1,745 | 1,736.5 | 1,736.5 | 1,749.5 | 1,716.5 | 12.39M |
| October 03, 2025 | 1,715 | 1,709.5 | 1,709.5 | 1,732 | 1,709.5 | 10.6M |
| October 02, 2025 | 1,761.5 | 1,731.5 | 1,731.5 | 1,770.5 | 1,727.5 | 8.27M |
| October 01, 2025 | 1,780 | 1,778.5 | 1,778.5 | 1,795.5 | 1,769 | 8.15M |
| September 30, 2025 | 1,761 | 1,775.5 | 1,775.5 | 1,790.5 | 1,745 | 8.37M |
| September 29, 2025 | 1,829 | 1,782.5 | 1,782.5 | 1,833 | 1,782.5 | 6.87M |