802.00
+10(+1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 792 | 802 | 802 | 802 | 790 | 52,100 |
| December 24, 2025 | 781 | 792 | 792 | 793 | 781 | 60,500 |
| December 23, 2025 | 781 | 782 | 782 | 788 | 781 | 111,900 |
| December 22, 2025 | 802 | 781 | 781 | 804 | 780 | 122,600 |
| December 19, 2025 | 806 | 805 | 805 | 811 | 792 | 142,800 |
| December 18, 2025 | 788 | 805 | 805 | 813 | 783 | 115,400 |
| December 17, 2025 | 794 | 794 | 794 | 795 | 788 | 22,600 |
| December 16, 2025 | 795 | 791 | 791 | 797 | 788 | 41,100 |
| December 15, 2025 | 792 | 794 | 794 | 794 | 785 | 70,100 |
| December 12, 2025 | 794 | 796 | 796 | 798 | 791 | 35,600 |
| December 11, 2025 | 796 | 789 | 789 | 797 | 784 | 61,700 |
| December 10, 2025 | 788 | 797 | 797 | 797 | 785 | 50,400 |
| December 09, 2025 | 790 | 784 | 784 | 790 | 783 | 27,200 |
| December 08, 2025 | 778 | 791 | 791 | 792 | 778 | 57,100 |
| December 05, 2025 | 780 | 779 | 779 | 783 | 776 | 96,400 |
| December 04, 2025 | 783 | 782 | 782 | 786 | 781 | 63,900 |
| December 03, 2025 | 786 | 784 | 784 | 790 | 783 | 53,500 |
| December 02, 2025 | 795 | 786 | 786 | 796 | 783 | 108,700 |
| December 01, 2025 | 810 | 797 | 797 | 810 | 792 | 138,100 |
| November 28, 2025 | 804 | 810 | 810 | 811 | 802 | 45,900 |
| November 27, 2025 | 807 | 804 | 804 | 810 | 801 | 88,900 |
| November 26, 2025 | 807 | 806 | 806 | 812 | 801 | 74,400 |
| November 25, 2025 | 829 | 808 | 808 | 830 | 798 | 219,200 |
| November 21, 2025 | 811 | 829 | 829 | 832 | 807 | 73,000 |
| November 20, 2025 | 812 | 815 | 815 | 823 | 810 | 72,400 |
| November 19, 2025 | 814 | 812 | 812 | 817 | 806 | 53,200 |
| November 18, 2025 | 816 | 817 | 817 | 823 | 808 | 84,200 |
| November 17, 2025 | 835 | 817 | 817 | 843 | 808 | 123,800 |
| November 14, 2025 | 840 | 849 | 849 | 851 | 834 | 113,800 |
| November 13, 2025 | 850 | 845 | 845 | 852 | 842 | 45,600 |
| November 12, 2025 | 826 | 850 | 850 | 850 | 825 | 65,100 |
| November 11, 2025 | 833 | 824 | 824 | 833 | 816 | 38,700 |
| November 10, 2025 | 820 | 826 | 826 | 830 | 820 | 29,000 |
| November 07, 2025 | 815 | 819 | 819 | 825 | 815 | 28,400 |
| November 06, 2025 | 810 | 819 | 819 | 823 | 810 | 80,200 |
| November 05, 2025 | 810 | 819 | 819 | 823 | 810 | 109,300 |
| November 04, 2025 | 805 | 808 | 808 | 810 | 787 | 109,300 |
| October 31, 2025 | 831 | 828 | 828 | 832 | 815 | 63,200 |
| October 30, 2025 | 831 | 828 | 828 | 832 | 815 | 63,200 |
| October 29, 2025 | 860 | 825 | 825 | 865 | 825 | 116,000 |
| October 28, 2025 | 877 | 856 | 856 | 881 | 854 | 70,600 |
| October 27, 2025 | 867 | 873 | 873 | 879 | 867 | 107,000 |
| October 24, 2025 | 871 | 862 | 862 | 874 | 860 | 63,000 |
| October 23, 2025 | 844 | 867 | 867 | 869 | 843 | 104,600 |
| October 22, 2025 | 837 | 852 | 852 | 854 | 837 | 79,200 |
| October 21, 2025 | 846 | 837 | 837 | 846 | 835 | 40,800 |
| October 20, 2025 | 833 | 844 | 844 | 846 | 828 | 64,300 |
| October 17, 2025 | 852 | 831 | 831 | 852 | 826 | 75,500 |
| October 16, 2025 | 859 | 854 | 854 | 859 | 846 | 51,300 |
| October 15, 2025 | 823 | 858 | 858 | 862 | 823 | 98,600 |
| October 14, 2025 | 808 | 823 | 823 | 830 | 808 | 92,800 |
| October 10, 2025 | 849 | 827 | 827 | 849 | 827 | 90,900 |
| October 09, 2025 | 860 | 852 | 852 | 865 | 850 | 53,600 |
| October 08, 2025 | 864 | 860 | 860 | 867 | 856 | 44,500 |
| October 07, 2025 | 851 | 860 | 860 | 869 | 848 | 106,300 |
| October 06, 2025 | 845 | 848 | 848 | 849 | 827 | 136,800 |
| October 03, 2025 | 808 | 830 | 830 | 836 | 807 | 74,900 |
| October 02, 2025 | 812 | 815 | 815 | 817 | 801 | 176,100 |
| October 01, 2025 | 817 | 816 | 816 | 823 | 797 | 173,000 |
| September 30, 2025 | 847 | 830 | 830 | 856 | 825 | 127,800 |