1,817.00
+13(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,819 | 1,817 | 1,817 | 1,822 | 1,802 | 20,900 |
| December 24, 2025 | 1,782 | 1,804 | 1,804 | 1,805 | 1,781 | 33,200 |
| December 23, 2025 | 1,794 | 1,789 | 1,789 | 1,805 | 1,777 | 35,400 |
| December 22, 2025 | 1,790 | 1,772 | 1,772 | 1,794 | 1,749 | 25,000 |
| December 19, 2025 | 1,759 | 1,776 | 1,776 | 1,776 | 1,758 | 30,300 |
| December 18, 2025 | 1,754 | 1,774 | 1,774 | 1,776 | 1,738 | 31,200 |
| December 17, 2025 | 1,744 | 1,734 | 1,734 | 1,747 | 1,729 | 19,700 |
| December 16, 2025 | 1,756 | 1,742 | 1,742 | 1,758 | 1,738 | 30,500 |
| December 15, 2025 | 1,713 | 1,752 | 1,752 | 1,756 | 1,713 | 42,500 |
| December 12, 2025 | 1,716 | 1,728 | 1,728 | 1,728 | 1,716 | 27,700 |
| December 11, 2025 | 1,733 | 1,706 | 1,706 | 1,738 | 1,705 | 41,700 |
| December 10, 2025 | 1,701 | 1,726 | 1,726 | 1,734 | 1,701 | 34,500 |
| December 09, 2025 | 1,715 | 1,712 | 1,712 | 1,724 | 1,698 | 81,200 |
| December 08, 2025 | 1,724 | 1,728 | 1,728 | 1,751 | 1,721 | 30,600 |
| December 05, 2025 | 1,748 | 1,726 | 1,726 | 1,748 | 1,713 | 72,800 |
| December 04, 2025 | 1,735 | 1,748 | 1,748 | 1,752 | 1,730 | 30,500 |
| December 03, 2025 | 1,765 | 1,740 | 1,740 | 1,765 | 1,740 | 44,000 |
| December 02, 2025 | 1,780 | 1,772 | 1,772 | 1,797 | 1,761 | 45,200 |
| December 01, 2025 | 1,824 | 1,786 | 1,786 | 1,830 | 1,780 | 35,800 |
| November 28, 2025 | 1,828 | 1,824 | 1,824 | 1,836 | 1,812 | 26,500 |
| November 27, 2025 | 1,834 | 1,828 | 1,828 | 1,845 | 1,819 | 27,200 |
| November 26, 2025 | 1,827 | 1,834 | 1,834 | 1,853 | 1,820 | 35,700 |
| November 25, 2025 | 1,835 | 1,827 | 1,827 | 1,845 | 1,815 | 36,400 |
| November 21, 2025 | 1,755 | 1,820 | 1,820 | 1,823 | 1,755 | 30,800 |
| November 20, 2025 | 1,789 | 1,773 | 1,773 | 1,794 | 1,766 | 24,100 |
| November 19, 2025 | 1,738 | 1,774 | 1,774 | 1,794 | 1,738 | 45,700 |
| November 18, 2025 | 1,755 | 1,755 | 1,755 | 1,779 | 1,735 | 49,300 |
| November 17, 2025 | 1,773 | 1,755 | 1,755 | 1,782 | 1,738 | 26,200 |
| November 14, 2025 | 1,793 | 1,773 | 1,773 | 1,800 | 1,771 | 26,000 |
| November 13, 2025 | 1,792 | 1,787 | 1,787 | 1,792 | 1,770 | 23,300 |
| November 12, 2025 | 1,774 | 1,778 | 1,778 | 1,808 | 1,771 | 36,000 |
| November 11, 2025 | 1,770 | 1,780 | 1,780 | 1,780 | 1,752 | 27,400 |
| November 10, 2025 | 1,770 | 1,767 | 1,767 | 1,776 | 1,756 | 22,300 |
| November 07, 2025 | 1,745 | 1,755 | 1,755 | 1,763 | 1,735 | 38,800 |
| November 06, 2025 | 1,752 | 1,737 | 1,737 | 1,766 | 1,737 | 40,000 |
| November 05, 2025 | 1,752 | 1,737 | 1,737 | 1,766 | 1,737 | 43,900 |
| November 04, 2025 | 1,784 | 1,752 | 1,752 | 1,793 | 1,731 | 45,800 |
| October 31, 2025 | 1,824 | 1,820 | 1,820 | 1,837 | 1,795 | 42,600 |
| October 30, 2025 | 1,824 | 1,820 | 1,820 | 1,837 | 1,795 | 239,000 |
| October 29, 2025 | 1,858 | 1,802 | 1,802 | 1,862 | 1,802 | 72,400 |
| October 28, 2025 | 1,905 | 1,858 | 1,858 | 1,907 | 1,855 | 45,800 |
| October 27, 2025 | 1,899 | 1,918 | 1,918 | 1,929 | 1,883 | 63,500 |
| October 24, 2025 | 1,882 | 1,873 | 1,873 | 1,894 | 1,866 | 35,100 |
| October 23, 2025 | 1,875 | 1,873 | 1,873 | 1,887 | 1,861 | 44,900 |
| October 22, 2025 | 1,861 | 1,885 | 1,885 | 1,898 | 1,861 | 72,300 |
| October 21, 2025 | 1,848 | 1,864 | 1,864 | 1,885 | 1,838 | 63,900 |
| October 20, 2025 | 1,842 | 1,848 | 1,848 | 1,872 | 1,832 | 53,500 |
| October 17, 2025 | 1,838 | 1,842 | 1,842 | 1,848 | 1,790 | 116,600 |
| October 16, 2025 | 1,892 | 1,836 | 1,836 | 1,935 | 1,814 | 282,500 |
| October 15, 2025 | 1,938 | 1,929 | 1,929 | 1,946 | 1,918 | 86,300 |
| October 14, 2025 | 1,904 | 1,920 | 1,920 | 1,933 | 1,899 | 104,700 |
| October 10, 2025 | 1,895 | 1,903 | 1,903 | 1,904 | 1,872 | 51,800 |
| October 09, 2025 | 1,900 | 1,895 | 1,895 | 1,903 | 1,867 | 41,100 |
| October 08, 2025 | 1,888 | 1,898 | 1,898 | 1,905 | 1,878 | 52,500 |
| October 07, 2025 | 1,918 | 1,893 | 1,893 | 1,920 | 1,890 | 39,800 |
| October 06, 2025 | 1,896 | 1,920 | 1,920 | 1,924 | 1,854 | 84,200 |
| October 03, 2025 | 1,861 | 1,856 | 1,856 | 1,890 | 1,856 | 29,900 |
| October 02, 2025 | 1,890 | 1,861 | 1,861 | 1,903 | 1,861 | 37,000 |
| October 01, 2025 | 1,895 | 1,894 | 1,894 | 1,902 | 1,865 | 70,700 |
| September 30, 2025 | 1,920 | 1,908 | 1,908 | 1,920 | 1,893 | 30,400 |