2,063.00
-2(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,115 | 2,065 | 2,065 | 2,115 | 2,062 | 99,700 |
| December 23, 2025 | 2,046 | 2,104 | 2,104 | 2,119 | 2,041 | 131,900 |
| December 22, 2025 | 2,101 | 2,057 | 2,057 | 2,122 | 2,049 | 130,700 |
| December 19, 2025 | 1,945 | 2,010 | 2,010 | 2,027 | 1,945 | 79,500 |
| December 18, 2025 | 1,941 | 1,948 | 1,948 | 1,958 | 1,927 | 66,500 |
| December 17, 2025 | 1,952 | 1,934 | 1,934 | 1,964 | 1,916 | 54,200 |
| December 16, 2025 | 2,013 | 1,942 | 1,942 | 2,013 | 1,941 | 79,800 |
| December 15, 2025 | 1,995 | 2,011 | 2,011 | 2,034 | 1,976 | 46,600 |
| December 12, 2025 | 1,976 | 1,989 | 1,989 | 2,003 | 1,969 | 70,600 |
| December 11, 2025 | 1,978 | 1,969 | 1,969 | 2,009 | 1,969 | 94,100 |
| December 10, 2025 | 2,040 | 1,978 | 1,978 | 2,073 | 1,950 | 165,100 |
| December 09, 2025 | 2,020 | 2,032 | 2,032 | 2,050 | 2,003 | 166,400 |
| December 08, 2025 | 1,923 | 1,999 | 1,999 | 2,013 | 1,885 | 295,400 |
| December 05, 2025 | 1,868 | 1,925 | 1,925 | 1,932 | 1,860 | 94,000 |
| December 04, 2025 | 1,912 | 1,887 | 1,887 | 1,938 | 1,860 | 218,300 |
| December 03, 2025 | 1,932 | 1,929 | 1,929 | 1,959 | 1,900 | 152,300 |
| December 02, 2025 | 1,922 | 1,932 | 1,932 | 1,939 | 1,904 | 83,500 |
| December 01, 2025 | 1,908 | 1,919 | 1,919 | 1,929 | 1,874 | 143,500 |
| November 28, 2025 | 1,877 | 1,900 | 1,900 | 1,900 | 1,865 | 61,700 |
| November 27, 2025 | 1,877 | 1,879 | 1,879 | 1,885 | 1,848 | 61,800 |
| November 26, 2025 | 1,837 | 1,870 | 1,870 | 1,876 | 1,824 | 87,900 |
| November 25, 2025 | 1,840 | 1,817 | 1,817 | 1,849 | 1,809 | 60,200 |
| November 21, 2025 | 1,720 | 1,825 | 1,825 | 1,828 | 1,713 | 101,100 |
| November 20, 2025 | 1,775 | 1,741 | 1,741 | 1,775 | 1,736 | 102,900 |
| November 19, 2025 | 1,795 | 1,739 | 1,739 | 1,810 | 1,733 | 101,500 |
| November 18, 2025 | 1,781 | 1,795 | 1,795 | 1,813 | 1,754 | 123,600 |
| November 17, 2025 | 1,840 | 1,807 | 1,807 | 1,859 | 1,804 | 123,400 |
| November 14, 2025 | 1,840 | 1,847 | 1,847 | 1,868 | 1,831 | 124,100 |
| November 13, 2025 | 1,880 | 1,880 | 1,880 | 1,883 | 1,848 | 105,200 |
| November 12, 2025 | 1,810 | 1,883 | 1,883 | 1,892 | 1,802 | 165,400 |
| November 11, 2025 | 1,785 | 1,785 | 1,785 | 1,790 | 1,740 | 90,700 |
| November 10, 2025 | 1,785 | 1,750 | 1,750 | 1,788 | 1,734 | 118,600 |
| November 07, 2025 | 1,640 | 1,771 | 1,771 | 1,800 | 1,623 | 200,900 |
| November 06, 2025 | 1,660 | 1,650 | 1,650 | 1,666 | 1,634 | 61,400 |
| November 05, 2025 | 1,680 | 1,650 | 1,650 | 1,684 | 1,615 | 110,400 |
| November 04, 2025 | 1,700 | 1,700 | 1,700 | 1,711 | 1,673 | 72,900 |
| October 31, 2025 | 1,770 | 1,717 | 1,717 | 1,781 | 1,707 | 101,300 |
| October 30, 2025 | 1,730 | 1,761 | 1,761 | 1,781 | 1,716 | 135,300 |
| October 29, 2025 | 1,840 | 1,751 | 1,751 | 1,840 | 1,733 | 217,600 |
| October 28, 2025 | 1,879 | 1,857 | 1,857 | 1,892 | 1,817 | 252,200 |
| October 27, 2025 | 1,920 | 1,871 | 1,871 | 1,942 | 1,791 | 538,000 |
| October 24, 2025 | 1,628 | 1,662 | 1,662 | 1,668 | 1,603 | 86,100 |
| October 23, 2025 | 1,603 | 1,604 | 1,604 | 1,635 | 1,592 | 76,100 |
| October 22, 2025 | 1,611 | 1,616 | 1,616 | 1,616 | 1,590 | 88,900 |
| October 21, 2025 | 1,617 | 1,579 | 1,579 | 1,617 | 1,565 | 123,900 |
| October 20, 2025 | 1,552 | 1,577 | 1,577 | 1,577 | 1,540 | 78,000 |
| October 17, 2025 | 1,520 | 1,477 | 1,477 | 1,520 | 1,477 | 24,400 |
| October 16, 2025 | 1,510 | 1,505 | 1,505 | 1,527 | 1,502 | 25,200 |
| October 15, 2025 | 1,500 | 1,503 | 1,503 | 1,517 | 1,495 | 28,800 |
| October 14, 2025 | 1,510 | 1,482 | 1,482 | 1,524 | 1,471 | 57,900 |
| October 10, 2025 | 1,542 | 1,539 | 1,539 | 1,550 | 1,487 | 78,500 |
| October 09, 2025 | 1,510 | 1,546 | 1,546 | 1,552 | 1,510 | 67,900 |
| October 08, 2025 | 1,536 | 1,509 | 1,509 | 1,537 | 1,509 | 47,100 |
| October 07, 2025 | 1,520 | 1,531 | 1,531 | 1,531 | 1,488 | 63,900 |
| October 06, 2025 | 1,547 | 1,524 | 1,524 | 1,571 | 1,506 | 147,700 |
| October 03, 2025 | 1,408 | 1,447 | 1,447 | 1,463 | 1,408 | 27,600 |
| October 02, 2025 | 1,409 | 1,403 | 1,403 | 1,415 | 1,385 | 29,500 |
| October 01, 2025 | 1,455 | 1,404 | 1,404 | 1,455 | 1,404 | 32,200 |
| September 30, 2025 | 1,455 | 1,461 | 1,461 | 1,473 | 1,447 | 18,400 |
| September 29, 2025 | 1,480 | 1,458 | 1,458 | 1,480 | 1,456 | 27,700 |