2,012.00
-1(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,024 | 2,013 | 2,013 | 2,034 | 2,007 | 37,600 |
| December 23, 2025 | 2,041 | 2,014 | 2,014 | 2,042 | 2,004 | 54,200 |
| December 22, 2025 | 2,000 | 2,022 | 2,022 | 2,026 | 1,986 | 80,300 |
| December 19, 2025 | 1,971 | 1,983 | 1,983 | 1,995 | 1,971 | 21,800 |
| December 18, 2025 | 1,952 | 1,980 | 1,980 | 1,980 | 1,946 | 21,900 |
| December 17, 2025 | 1,960 | 1,948 | 1,948 | 1,960 | 1,934 | 15,100 |
| December 16, 2025 | 1,960 | 1,940 | 1,940 | 1,960 | 1,933 | 22,400 |
| December 15, 2025 | 1,930 | 1,959 | 1,959 | 1,959 | 1,930 | 22,400 |
| December 12, 2025 | 1,920 | 1,953 | 1,953 | 1,953 | 1,911 | 33,000 |
| December 11, 2025 | 1,922 | 1,900 | 1,900 | 1,928 | 1,895 | 32,200 |
| December 10, 2025 | 1,908 | 1,919 | 1,919 | 1,927 | 1,900 | 44,100 |
| December 09, 2025 | 1,968 | 1,906 | 1,906 | 1,977 | 1,906 | 68,500 |
| December 08, 2025 | 1,926 | 1,971 | 1,971 | 1,971 | 1,926 | 91,900 |
| December 05, 2025 | 1,890 | 1,886 | 1,886 | 1,894 | 1,879 | 18,400 |
| December 04, 2025 | 1,874 | 1,896 | 1,896 | 1,896 | 1,868 | 22,300 |
| December 03, 2025 | 1,872 | 1,861 | 1,861 | 1,879 | 1,860 | 22,200 |
| December 02, 2025 | 1,893 | 1,883 | 1,883 | 1,895 | 1,869 | 22,700 |
| December 01, 2025 | 1,908 | 1,886 | 1,886 | 1,910 | 1,882 | 19,900 |
| November 28, 2025 | 1,895 | 1,900 | 1,900 | 1,904 | 1,890 | 17,300 |
| November 27, 2025 | 1,895 | 1,883 | 1,883 | 1,897 | 1,879 | 14,400 |
| November 26, 2025 | 1,897 | 1,895 | 1,895 | 1,900 | 1,889 | 16,100 |
| November 25, 2025 | 1,887 | 1,882 | 1,882 | 1,889 | 1,880 | 11,800 |
| November 21, 2025 | 1,846 | 1,890 | 1,890 | 1,890 | 1,846 | 33,500 |
| November 20, 2025 | 1,853 | 1,863 | 1,863 | 1,870 | 1,853 | 15,800 |
| November 19, 2025 | 1,852 | 1,852 | 1,852 | 1,863 | 1,844 | 20,600 |
| November 18, 2025 | 1,879 | 1,865 | 1,865 | 1,884 | 1,859 | 34,800 |
| November 17, 2025 | 1,892 | 1,880 | 1,880 | 1,892 | 1,869 | 22,000 |
| November 14, 2025 | 1,880 | 1,905 | 1,905 | 1,905 | 1,869 | 36,600 |
| November 13, 2025 | 1,875 | 1,882 | 1,882 | 1,888 | 1,863 | 32,900 |
| November 12, 2025 | 1,856 | 1,863 | 1,863 | 1,869 | 1,845 | 28,900 |
| November 11, 2025 | 1,825 | 1,857 | 1,857 | 1,857 | 1,815 | 41,000 |
| November 10, 2025 | 1,836 | 1,815 | 1,815 | 1,849 | 1,770 | 94,500 |
| November 07, 2025 | 1,832 | 1,845 | 1,845 | 1,845 | 1,813 | 24,800 |
| November 06, 2025 | 1,822 | 1,824 | 1,824 | 1,843 | 1,819 | 29,300 |
| November 05, 2025 | 1,830 | 1,822 | 1,822 | 1,831 | 1,807 | 28,100 |
| November 04, 2025 | 1,810 | 1,826 | 1,826 | 1,834 | 1,801 | 29,500 |
| October 31, 2025 | 1,792 | 1,807 | 1,807 | 1,808 | 1,792 | 25,700 |
| October 30, 2025 | 1,803 | 1,800 | 1,800 | 1,815 | 1,796 | 31,500 |
| October 29, 2025 | 1,828 | 1,805 | 1,805 | 1,829 | 1,791 | 38,100 |
| October 28, 2025 | 1,857 | 1,828 | 1,828 | 1,857 | 1,828 | 28,100 |
| October 27, 2025 | 1,837 | 1,856 | 1,856 | 1,865 | 1,837 | 29,200 |
| October 24, 2025 | 1,856 | 1,837 | 1,837 | 1,856 | 1,833 | 15,400 |
| October 23, 2025 | 1,843 | 1,849 | 1,849 | 1,855 | 1,837 | 14,300 |
| October 22, 2025 | 1,822 | 1,844 | 1,844 | 1,844 | 1,817 | 30,600 |
| October 21, 2025 | 1,821 | 1,816 | 1,816 | 1,827 | 1,813 | 18,700 |
| October 20, 2025 | 1,811 | 1,821 | 1,821 | 1,826 | 1,806 | 24,200 |
| October 17, 2025 | 1,801 | 1,803 | 1,803 | 1,810 | 1,799 | 17,300 |
| October 16, 2025 | 1,828 | 1,805 | 1,805 | 1,828 | 1,803 | 30,100 |
| October 15, 2025 | 1,808 | 1,821 | 1,821 | 1,832 | 1,808 | 20,700 |
| October 14, 2025 | 1,801 | 1,804 | 1,804 | 1,820 | 1,795 | 36,400 |
| October 10, 2025 | 1,821 | 1,817 | 1,817 | 1,826 | 1,804 | 29,900 |
| October 09, 2025 | 1,841 | 1,841 | 1,841 | 1,844 | 1,820 | 22,000 |
| October 08, 2025 | 1,846 | 1,832 | 1,832 | 1,850 | 1,829 | 25,400 |
| October 07, 2025 | 1,846 | 1,834 | 1,834 | 1,846 | 1,821 | 20,500 |
| October 06, 2025 | 1,816 | 1,830 | 1,830 | 1,834 | 1,812 | 36,300 |
| October 03, 2025 | 1,800 | 1,804 | 1,804 | 1,816 | 1,800 | 24,400 |
| October 02, 2025 | 1,782 | 1,798 | 1,798 | 1,805 | 1,782 | 38,300 |
| October 01, 2025 | 1,834 | 1,780 | 1,780 | 1,834 | 1,780 | 60,400 |
| September 30, 2025 | 1,852 | 1,835 | 1,835 | 1,857 | 1,832 | 28,000 |
| September 29, 2025 | 1,887 | 1,859 | 1,859 | 1,887 | 1,852 | 25,200 |