1,164.00
+26(+2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,143 | 1,138 | 1,138 | 1,160 | 1,136 | 426,000 |
| December 23, 2025 | 1,133 | 1,143 | 1,143 | 1,149 | 1,133 | 336,900 |
| December 22, 2025 | 1,116 | 1,141 | 1,141 | 1,145 | 1,116 | 523,900 |
| December 19, 2025 | 1,130 | 1,116 | 1,116 | 1,133 | 1,110 | 823,300 |
| December 18, 2025 | 1,116 | 1,130 | 1,130 | 1,137 | 1,113 | 439,100 |
| December 17, 2025 | 1,113 | 1,109 | 1,109 | 1,119 | 1,104 | 225,800 |
| December 16, 2025 | 1,118 | 1,112 | 1,112 | 1,118 | 1,103 | 248,600 |
| December 15, 2025 | 1,104 | 1,118 | 1,118 | 1,118 | 1,091 | 327,700 |
| December 12, 2025 | 1,094 | 1,110 | 1,110 | 1,114 | 1,094 | 402,900 |
| December 11, 2025 | 1,116 | 1,097 | 1,097 | 1,117 | 1,097 | 229,400 |
| December 10, 2025 | 1,109 | 1,108 | 1,108 | 1,119 | 1,108 | 206,300 |
| December 09, 2025 | 1,112 | 1,109 | 1,109 | 1,116 | 1,097 | 324,700 |
| December 08, 2025 | 1,101 | 1,115 | 1,115 | 1,116 | 1,097 | 319,500 |
| December 05, 2025 | 1,094 | 1,097 | 1,097 | 1,101 | 1,087 | 411,500 |
| December 04, 2025 | 1,091 | 1,102 | 1,102 | 1,104 | 1,091 | 469,100 |
| December 03, 2025 | 1,086 | 1,091 | 1,091 | 1,102 | 1,083 | 499,100 |
| December 02, 2025 | 1,114 | 1,092 | 1,092 | 1,116 | 1,092 | 536,100 |
| December 01, 2025 | 1,108 | 1,114 | 1,114 | 1,120 | 1,102 | 480,300 |
| November 28, 2025 | 1,093 | 1,110 | 1,110 | 1,113 | 1,092 | 313,300 |
| November 27, 2025 | 1,091 | 1,085 | 1,085 | 1,094 | 1,082 | 462,100 |
| November 26, 2025 | 1,075 | 1,090 | 1,090 | 1,090 | 1,072 | 347,600 |
| November 25, 2025 | 1,064 | 1,072 | 1,072 | 1,074 | 1,055 | 495,200 |
| November 21, 2025 | 1,048 | 1,055 | 1,055 | 1,064 | 1,048 | 526,700 |
| November 20, 2025 | 1,048 | 1,053 | 1,053 | 1,061 | 1,047 | 555,700 |
| November 19, 2025 | 1,055 | 1,048 | 1,048 | 1,062 | 1,045 | 371,600 |
| November 18, 2025 | 1,063 | 1,055 | 1,055 | 1,065 | 1,045 | 596,600 |
| November 17, 2025 | 1,100 | 1,068 | 1,068 | 1,103 | 1,068 | 479,700 |
| November 14, 2025 | 1,109 | 1,103 | 1,103 | 1,113 | 1,099 | 434,600 |
| November 13, 2025 | 1,098 | 1,110 | 1,110 | 1,117 | 1,093 | 533,000 |
| November 12, 2025 | 1,087 | 1,092 | 1,092 | 1,098 | 1,081 | 353,600 |
| November 11, 2025 | 1,086 | 1,078 | 1,078 | 1,086 | 1,066 | 376,300 |
| November 10, 2025 | 1,073 | 1,087 | 1,087 | 1,087 | 1,067 | 397,300 |
| November 07, 2025 | 1,065 | 1,066 | 1,066 | 1,069 | 1,040 | 802,500 |
| November 06, 2025 | 1,147 | 1,065 | 1,065 | 1,162 | 1,045 | 1.64M |
| November 05, 2025 | 1,141 | 1,137 | 1,137 | 1,144 | 1,121 | 437,400 |
| November 04, 2025 | 1,150 | 1,149 | 1,149 | 1,162 | 1,145 | 320,000 |
| October 31, 2025 | 1,169 | 1,154 | 1,154 | 1,169 | 1,142 | 452,000 |
| October 30, 2025 | 1,153 | 1,159 | 1,159 | 1,163 | 1,150 | 1.02M |
| October 29, 2025 | 1,185 | 1,152 | 1,152 | 1,188 | 1,152 | 427,800 |
| October 28, 2025 | 1,227 | 1,185 | 1,185 | 1,229 | 1,185 | 583,100 |
| October 27, 2025 | 1,214 | 1,226 | 1,226 | 1,237 | 1,209 | 533,300 |
| October 24, 2025 | 1,202 | 1,196 | 1,196 | 1,209 | 1,193 | 286,200 |
| October 23, 2025 | 1,187 | 1,199 | 1,199 | 1,208 | 1,182 | 347,100 |
| October 22, 2025 | 1,171 | 1,181 | 1,181 | 1,186 | 1,169 | 306,700 |
| October 21, 2025 | 1,175 | 1,163 | 1,163 | 1,179 | 1,163 | 262,900 |
| October 20, 2025 | 1,156 | 1,169 | 1,169 | 1,172 | 1,154 | 225,400 |
| October 17, 2025 | 1,146 | 1,145 | 1,145 | 1,161 | 1,142 | 154,200 |
| October 16, 2025 | 1,148 | 1,146 | 1,146 | 1,152 | 1,143 | 200,000 |
| October 15, 2025 | 1,140 | 1,140 | 1,140 | 1,144 | 1,134 | 280,700 |
| October 14, 2025 | 1,137 | 1,127 | 1,127 | 1,155 | 1,120 | 493,600 |
| October 10, 2025 | 1,170 | 1,159 | 1,159 | 1,174 | 1,153 | 466,100 |
| October 09, 2025 | 1,194 | 1,187 | 1,187 | 1,198 | 1,176 | 435,400 |
| October 08, 2025 | 1,221 | 1,198 | 1,198 | 1,229 | 1,198 | 365,900 |
| October 07, 2025 | 1,226 | 1,224 | 1,224 | 1,234 | 1,221 | 458,600 |
| October 06, 2025 | 1,233 | 1,224 | 1,224 | 1,236 | 1,219 | 382,400 |
| October 03, 2025 | 1,196 | 1,216 | 1,216 | 1,218 | 1,196 | 419,700 |
| October 02, 2025 | 1,203 | 1,203 | 1,203 | 1,210 | 1,187 | 230,200 |
| October 01, 2025 | 1,209 | 1,207 | 1,207 | 1,215 | 1,197 | 399,200 |
| September 30, 2025 | 1,241 | 1,218 | 1,218 | 1,242 | 1,203 | 799,000 |
| September 29, 2025 | 1,262 | 1,242 | 1,242 | 1,262 | 1,237 | 378,000 |