2,077.00
+3(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,073 | 2,074 | 2,074 | 2,087 | 2,061 | 103,300 |
| December 23, 2025 | 2,071 | 2,053 | 2,053 | 2,073 | 2,043 | 86,900 |
| December 22, 2025 | 2,055 | 2,034 | 2,034 | 2,055 | 2,025 | 70,400 |
| December 19, 2025 | 2,017 | 2,026 | 2,026 | 2,044 | 2,003 | 98,100 |
| December 18, 2025 | 2,004 | 2,024 | 2,024 | 2,039 | 1,990 | 104,000 |
| December 17, 2025 | 1,986 | 1,994 | 1,994 | 2,000 | 1,968 | 34,500 |
| December 16, 2025 | 2,058 | 1,985 | 1,985 | 2,058 | 1,985 | 92,100 |
| December 15, 2025 | 2,008 | 2,058 | 2,058 | 2,065 | 2,000 | 203,800 |
| December 12, 2025 | 2,000 | 2,012 | 2,012 | 2,045 | 1,993 | 111,600 |
| December 11, 2025 | 1,960 | 1,965 | 1,965 | 1,975 | 1,950 | 63,200 |
| December 10, 2025 | 1,952 | 1,960 | 1,960 | 1,978 | 1,949 | 72,400 |
| December 09, 2025 | 1,979 | 1,950 | 1,950 | 1,979 | 1,941 | 36,000 |
| December 08, 2025 | 2,010 | 1,979 | 1,979 | 2,025 | 1,967 | 104,800 |
| December 05, 2025 | 1,939 | 1,989 | 1,989 | 1,997 | 1,939 | 93,000 |
| December 04, 2025 | 1,969 | 1,939 | 1,939 | 1,974 | 1,931 | 93,100 |
| December 03, 2025 | 1,943 | 1,952 | 1,952 | 1,986 | 1,943 | 60,500 |
| December 02, 2025 | 1,956 | 1,953 | 1,953 | 1,969 | 1,950 | 36,600 |
| December 01, 2025 | 2,017 | 1,956 | 1,956 | 2,037 | 1,936 | 88,900 |
| November 28, 2025 | 2,006 | 2,017 | 2,017 | 2,019 | 1,984 | 51,100 |
| November 27, 2025 | 1,999 | 1,973 | 1,973 | 2,035 | 1,968 | 59,600 |
| November 26, 2025 | 1,927 | 1,976 | 1,976 | 1,976 | 1,927 | 40,800 |
| November 25, 2025 | 1,961 | 1,927 | 1,927 | 1,961 | 1,910 | 76,600 |
| November 21, 2025 | 1,875 | 1,939 | 1,939 | 1,939 | 1,875 | 71,800 |
| November 20, 2025 | 1,865 | 1,891 | 1,891 | 1,894 | 1,840 | 58,700 |
| November 19, 2025 | 1,860 | 1,834 | 1,834 | 1,883 | 1,827 | 81,300 |
| November 18, 2025 | 1,880 | 1,850 | 1,850 | 1,900 | 1,850 | 50,200 |
| November 17, 2025 | 1,874 | 1,895 | 1,895 | 1,898 | 1,862 | 40,200 |
| November 14, 2025 | 1,945 | 1,891 | 1,891 | 1,956 | 1,882 | 78,700 |
| November 13, 2025 | 1,950 | 1,949 | 1,949 | 1,989 | 1,918 | 87,200 |
| November 12, 2025 | 1,940 | 1,962 | 1,962 | 2,018 | 1,880 | 220,200 |
| November 11, 2025 | 1,864 | 1,919 | 1,919 | 1,935 | 1,864 | 144,600 |
| November 10, 2025 | 1,890 | 1,904 | 1,904 | 1,922 | 1,870 | 89,400 |
| November 07, 2025 | 1,860 | 1,875 | 1,875 | 1,889 | 1,857 | 98,900 |
| November 06, 2025 | 1,881 | 1,900 | 1,900 | 1,911 | 1,873 | 101,600 |
| November 05, 2025 | 1,962 | 1,895 | 1,895 | 1,962 | 1,877 | 113,000 |
| November 04, 2025 | 2,000 | 1,985 | 1,985 | 2,020 | 1,970 | 59,700 |
| October 31, 2025 | 2,022 | 2,014 | 2,014 | 2,022 | 1,980 | 86,700 |
| October 30, 2025 | 1,995 | 2,010 | 2,010 | 2,040 | 1,979 | 98,000 |
| October 29, 2025 | 1,958 | 1,984 | 1,984 | 2,011 | 1,941 | 104,800 |
| October 28, 2025 | 2,090 | 1,954 | 1,954 | 2,101 | 1,945 | 142,300 |
| October 27, 2025 | 2,090 | 2,091 | 2,091 | 2,130 | 2,080 | 88,500 |
| October 24, 2025 | 2,038 | 2,090 | 2,090 | 2,091 | 2,021 | 154,100 |
| October 23, 2025 | 1,992 | 2,000 | 2,000 | 2,023 | 1,980 | 233,700 |
| October 22, 2025 | 2,000 | 1,992 | 1,992 | 2,019 | 1,986 | 175,700 |
| October 21, 2025 | 1,968 | 1,965 | 1,965 | 1,991 | 1,959 | 73,800 |
| October 20, 2025 | 1,980 | 1,975 | 1,975 | 1,982 | 1,955 | 92,000 |
| October 17, 2025 | 1,946 | 1,940 | 1,940 | 1,960 | 1,940 | 113,800 |
| October 16, 2025 | 1,990 | 1,970 | 1,970 | 1,998 | 1,952 | 75,800 |
| October 15, 2025 | 1,927 | 1,970 | 1,970 | 1,996 | 1,915 | 90,800 |
| October 14, 2025 | 1,896 | 1,914 | 1,914 | 1,926 | 1,883 | 128,200 |
| October 10, 2025 | 1,930 | 1,918 | 1,918 | 1,930 | 1,902 | 79,300 |
| October 09, 2025 | 1,883 | 1,930 | 1,930 | 1,932 | 1,881 | 114,400 |
| October 08, 2025 | 1,853 | 1,882 | 1,882 | 1,904 | 1,853 | 72,500 |
| October 07, 2025 | 1,905 | 1,862 | 1,862 | 1,905 | 1,854 | 103,600 |
| October 06, 2025 | 1,872 | 1,865 | 1,865 | 1,876 | 1,848 | 103,400 |
| October 03, 2025 | 1,812 | 1,832 | 1,832 | 1,842 | 1,812 | 101,600 |
| October 02, 2025 | 1,800 | 1,814 | 1,814 | 1,822 | 1,789 | 129,700 |
| October 01, 2025 | 1,835 | 1,809 | 1,809 | 1,837 | 1,800 | 90,300 |
| September 30, 2025 | 1,856 | 1,857 | 1,857 | 1,865 | 1,836 | 52,500 |
| September 29, 2025 | 1,866 | 1,856 | 1,856 | 1,870 | 1,836 | 65,300 |