1,786.00
+8(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,818 | 1,778 | 1,778 | 1,835 | 1,777 | 198,200 |
| December 23, 2025 | 1,779 | 1,837 | 1,837 | 1,849 | 1,776 | 202,300 |
| December 22, 2025 | 1,801 | 1,804 | 1,804 | 1,812 | 1,775 | 244,300 |
| December 19, 2025 | 1,765 | 1,813 | 1,813 | 1,823 | 1,751 | 304,900 |
| December 18, 2025 | 1,766 | 1,750 | 1,750 | 1,775 | 1,748 | 163,800 |
| December 17, 2025 | 1,809 | 1,762 | 1,762 | 1,810 | 1,755 | 188,300 |
| December 16, 2025 | 1,833 | 1,795 | 1,795 | 1,839 | 1,795 | 371,000 |
| December 15, 2025 | 1,786 | 1,821 | 1,821 | 1,835 | 1,768 | 502,500 |
| December 12, 2025 | 1,709 | 1,729 | 1,729 | 1,755 | 1,701 | 327,000 |
| December 11, 2025 | 1,674 | 1,655 | 1,655 | 1,684 | 1,637 | 319,000 |
| December 10, 2025 | 1,720 | 1,680 | 1,680 | 1,732 | 1,655 | 390,000 |
| December 09, 2025 | 1,784 | 1,745 | 1,745 | 1,800 | 1,740 | 318,400 |
| December 08, 2025 | 1,787 | 1,785 | 1,785 | 1,844 | 1,774 | 488,300 |
| December 05, 2025 | 1,740 | 1,779 | 1,779 | 1,790 | 1,740 | 190,100 |
| December 04, 2025 | 1,734 | 1,761 | 1,761 | 1,776 | 1,734 | 312,500 |
| December 03, 2025 | 1,725 | 1,720 | 1,720 | 1,742 | 1,691 | 264,300 |
| December 02, 2025 | 1,768 | 1,712 | 1,712 | 1,786 | 1,711 | 391,500 |
| December 01, 2025 | 1,751 | 1,737 | 1,737 | 1,771 | 1,725 | 201,800 |
| November 28, 2025 | 1,754 | 1,735 | 1,735 | 1,755 | 1,706 | 385,300 |
| November 27, 2025 | 1,774 | 1,756 | 1,756 | 1,794 | 1,748 | 218,900 |
| November 26, 2025 | 1,731 | 1,783 | 1,783 | 1,784 | 1,730 | 327,800 |
| November 25, 2025 | 1,799 | 1,753 | 1,753 | 1,800 | 1,738 | 319,300 |
| November 21, 2025 | 1,725 | 1,790 | 1,790 | 1,803 | 1,725 | 292,400 |
| November 20, 2025 | 1,755 | 1,761 | 1,761 | 1,774 | 1,732 | 409,600 |
| November 19, 2025 | 1,752 | 1,760 | 1,760 | 1,784 | 1,732 | 433,100 |
| November 18, 2025 | 1,723 | 1,767 | 1,767 | 1,768 | 1,722 | 571,100 |
| November 17, 2025 | 1,900 | 1,738 | 1,738 | 1,900 | 1,723 | 1.11M |
| November 14, 2025 | 1,854 | 1,844 | 1,844 | 1,882 | 1,830 | 372,200 |
| November 13, 2025 | 1,874 | 1,847 | 1,847 | 1,879 | 1,836 | 348,300 |
| November 12, 2025 | 1,818 | 1,849 | 1,849 | 1,867 | 1,807 | 227,300 |
| November 11, 2025 | 1,856 | 1,817 | 1,817 | 1,856 | 1,796 | 193,300 |
| November 10, 2025 | 1,815 | 1,816 | 1,816 | 1,828 | 1,795 | 292,800 |
| November 07, 2025 | 1,798 | 1,814 | 1,814 | 1,818 | 1,782 | 344,000 |
| November 06, 2025 | 1,896 | 1,786 | 1,786 | 1,901 | 1,775 | 671,100 |
| November 05, 2025 | 1,868 | 1,896 | 1,896 | 1,903 | 1,841 | 671,100 |
| November 04, 2025 | 1,932 | 1,907 | 1,907 | 1,943 | 1,902 | 297,300 |
| October 31, 2025 | 1,920 | 1,932 | 1,932 | 1,958 | 1,902 | 198,000 |
| October 30, 2025 | 1,903 | 1,930 | 1,930 | 1,954 | 1,901 | 198,000 |
| October 29, 2025 | 1,990 | 1,928 | 1,928 | 1,992 | 1,917 | 291,500 |
| October 28, 2025 | 2,027 | 1,982 | 1,982 | 2,040 | 1,970 | 284,300 |
| October 27, 2025 | 2,046 | 2,048 | 2,048 | 2,062 | 2,024 | 301,500 |
| October 24, 2025 | 2,047 | 2,011 | 2,011 | 2,068 | 1,990 | 370,100 |
| October 23, 2025 | 1,995 | 2,081 | 2,081 | 2,105 | 1,987 | 638,500 |
| October 22, 2025 | 1,980 | 1,979 | 1,979 | 2,006 | 1,972 | 185,200 |
| October 21, 2025 | 2,000 | 1,980 | 1,980 | 2,024 | 1,962 | 303,100 |
| October 20, 2025 | 1,982 | 2,019 | 2,019 | 2,053 | 1,970 | 785,400 |
| October 17, 2025 | 1,905 | 1,956 | 1,956 | 1,990 | 1,889 | 1.09M |
| October 16, 2025 | 1,832 | 1,770 | 1,770 | 1,848 | 1,764 | 709,500 |
| October 15, 2025 | 1,926 | 1,849 | 1,849 | 1,928 | 1,835 | 720,900 |
| October 14, 2025 | 1,909 | 1,900 | 1,900 | 1,923 | 1,883 | 308,800 |
| October 10, 2025 | 1,980 | 1,937 | 1,937 | 1,988 | 1,932 | 297,800 |
| October 09, 2025 | 1,961 | 1,992 | 1,992 | 2,026 | 1,934 | 363,000 |
| October 08, 2025 | 1,973 | 1,970 | 1,970 | 1,999 | 1,962 | 171,200 |
| October 07, 2025 | 2,017 | 1,992 | 1,992 | 2,020 | 1,978 | 216,500 |
| October 06, 2025 | 2,054 | 2,016 | 2,016 | 2,059 | 1,987 | 197,000 |
| October 03, 2025 | 2,002 | 1,999 | 1,999 | 2,021 | 1,992 | 163,200 |
| October 02, 2025 | 2,053 | 1,988 | 1,988 | 2,053 | 1,979 | 310,700 |
| October 01, 2025 | 2,078 | 2,031 | 2,031 | 2,093 | 2,028 | 370,600 |
| September 30, 2025 | 2,038 | 2,118 | 2,118 | 2,133 | 2,033 | 452,000 |
| September 29, 2025 | 2,070 | 2,021 | 2,021 | 2,081 | 2,008 | 262,300 |