1,696.50
+17(+1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,667 | 1,679.5 | 1,679.5 | 1,692 | 1,666 | 499,700 |
| December 23, 2025 | 1,633 | 1,667 | 1,667 | 1,678.5 | 1,631 | 561,400 |
| December 22, 2025 | 1,645 | 1,636.5 | 1,636.5 | 1,648 | 1,625 | 493,000 |
| December 19, 2025 | 1,638 | 1,648.5 | 1,648.5 | 1,657.5 | 1,635 | 517,800 |
| December 18, 2025 | 1,631 | 1,646.5 | 1,646.5 | 1,653.5 | 1,624 | 474,200 |
| December 17, 2025 | 1,618 | 1,625.5 | 1,625.5 | 1,630 | 1,598 | 585,200 |
| December 16, 2025 | 1,619.5 | 1,634 | 1,634 | 1,646 | 1,610 | 581,800 |
| December 15, 2025 | 1,596.5 | 1,615.5 | 1,615.5 | 1,621 | 1,593.5 | 617,200 |
| December 12, 2025 | 1,587 | 1,587.5 | 1,587.5 | 1,589 | 1,577.5 | 287,200 |
| December 11, 2025 | 1,598.5 | 1,574 | 1,574 | 1,598.5 | 1,574 | 213,200 |
| December 10, 2025 | 1,576.5 | 1,588 | 1,588 | 1,599 | 1,574 | 316,600 |
| December 09, 2025 | 1,580 | 1,568 | 1,568 | 1,582.5 | 1,553.5 | 354,900 |
| December 08, 2025 | 1,567.5 | 1,580 | 1,580 | 1,589 | 1,559 | 398,800 |
| December 05, 2025 | 1,559 | 1,557 | 1,557 | 1,569.5 | 1,553 | 360,100 |
| December 04, 2025 | 1,555.5 | 1,566.5 | 1,566.5 | 1,573 | 1,548.5 | 492,500 |
| December 03, 2025 | 1,568 | 1,553 | 1,553 | 1,568 | 1,552 | 356,500 |
| December 02, 2025 | 1,565.5 | 1,568.5 | 1,568.5 | 1,574 | 1,562.5 | 237,000 |
| December 01, 2025 | 1,600 | 1,565 | 1,565 | 1,604.5 | 1,564.5 | 532,200 |
| November 28, 2025 | 1,591 | 1,598.5 | 1,598.5 | 1,599 | 1,587 | 375,600 |
| November 27, 2025 | 1,590 | 1,582 | 1,582 | 1,593.5 | 1,580 | 397,400 |
| November 26, 2025 | 1,580 | 1,592 | 1,592 | 1,597.5 | 1,579.5 | 655,200 |
| November 25, 2025 | 1,590 | 1,574 | 1,574 | 1,590 | 1,566 | 522,300 |
| November 21, 2025 | 1,554.5 | 1,582 | 1,582 | 1,583 | 1,551 | 524,600 |
| November 20, 2025 | 1,548.5 | 1,554.5 | 1,554.5 | 1,559 | 1,545.5 | 334,000 |
| November 19, 2025 | 1,539.5 | 1,548 | 1,548 | 1,555 | 1,538 | 333,900 |
| November 18, 2025 | 1,543.5 | 1,537 | 1,537 | 1,555 | 1,532.5 | 474,800 |
| November 17, 2025 | 1,551 | 1,543 | 1,543 | 1,556.5 | 1,512 | 945,900 |
| November 14, 2025 | 1,572 | 1,569.5 | 1,569.5 | 1,583.5 | 1,565.5 | 418,500 |
| November 13, 2025 | 1,585 | 1,572 | 1,572 | 1,589 | 1,571 | 388,000 |
| November 12, 2025 | 1,561.5 | 1,583.5 | 1,583.5 | 1,585 | 1,561.5 | 560,500 |
| November 11, 2025 | 1,571 | 1,556.5 | 1,556.5 | 1,571 | 1,537 | 565,000 |
| November 10, 2025 | 1,562.5 | 1,571.5 | 1,571.5 | 1,571.5 | 1,546.5 | 493,700 |
| November 07, 2025 | 1,543 | 1,554.5 | 1,554.5 | 1,555.5 | 1,536 | 553,000 |
| November 06, 2025 | 1,547 | 1,538 | 1,538 | 1,553 | 1,535.5 | 444,300 |
| November 05, 2025 | 1,546 | 1,549 | 1,549 | 1,560 | 1,541 | 545,200 |
| November 04, 2025 | 1,554.5 | 1,545.5 | 1,545.5 | 1,560 | 1,540.5 | 561,600 |
| October 31, 2025 | 1,558 | 1,556.5 | 1,556.5 | 1,566 | 1,554.5 | 347,800 |
| October 30, 2025 | 1,542 | 1,550.5 | 1,550.5 | 1,553.5 | 1,541 | 520,800 |
| October 29, 2025 | 1,580 | 1,535 | 1,535 | 1,583 | 1,533 | 855,400 |
| October 28, 2025 | 1,603 | 1,588 | 1,588 | 1,613.5 | 1,588 | 624,300 |
| October 27, 2025 | 1,609.5 | 1,604 | 1,604 | 1,624.5 | 1,600 | 567,200 |
| October 24, 2025 | 1,651 | 1,606 | 1,606 | 1,652 | 1,605.5 | 658,400 |
| October 23, 2025 | 1,608 | 1,651 | 1,651 | 1,663.5 | 1,601.5 | 1.01M |
| October 22, 2025 | 1,574.5 | 1,594.5 | 1,594.5 | 1,604.5 | 1,574.5 | 651,300 |
| October 21, 2025 | 1,561.5 | 1,571.5 | 1,571.5 | 1,582 | 1,560.5 | 505,900 |
| October 20, 2025 | 1,568.5 | 1,565 | 1,565 | 1,571.5 | 1,559 | 395,100 |
| October 17, 2025 | 1,560.5 | 1,560 | 1,560 | 1,570 | 1,555 | 510,300 |
| October 16, 2025 | 1,572 | 1,567 | 1,567 | 1,581.5 | 1,556 | 538,700 |
| October 15, 2025 | 1,593 | 1,577 | 1,577 | 1,597 | 1,568.5 | 699,600 |
| October 14, 2025 | 1,577.5 | 1,575.5 | 1,575.5 | 1,607 | 1,564 | 1.23M |
| October 10, 2025 | 1,644.5 | 1,581.5 | 1,581.5 | 1,650 | 1,581 | 1.55M |
| October 09, 2025 | 1,627.5 | 1,667 | 1,667 | 1,667 | 1,622.5 | 981,700 |
| October 08, 2025 | 1,612.5 | 1,631 | 1,631 | 1,644.5 | 1,612.5 | 528,400 |
| October 07, 2025 | 1,629.5 | 1,616 | 1,616 | 1,636 | 1,607.5 | 404,500 |
| October 06, 2025 | 1,615.5 | 1,630.5 | 1,630.5 | 1,638 | 1,603.5 | 656,000 |
| October 03, 2025 | 1,589 | 1,590.5 | 1,590.5 | 1,596 | 1,574.5 | 326,100 |
| October 02, 2025 | 1,585 | 1,582.5 | 1,582.5 | 1,592.5 | 1,572 | 459,300 |
| October 01, 2025 | 1,617.5 | 1,584 | 1,584 | 1,618 | 1,583 | 675,700 |
| September 30, 2025 | 1,640 | 1,636 | 1,636 | 1,651 | 1,634 | 424,100 |
| September 29, 2025 | 1,683.5 | 1,655 | 1,655 | 1,690 | 1,655 | 502,800 |