1,574.00
+16(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,562 | 1,558 | 1,558 | 1,584 | 1,558 | 46,500 |
| December 23, 2025 | 1,554 | 1,562 | 1,562 | 1,563 | 1,544 | 31,500 |
| December 22, 2025 | 1,560 | 1,554 | 1,554 | 1,566 | 1,540 | 84,600 |
| December 19, 2025 | 1,520 | 1,541 | 1,541 | 1,564 | 1,516 | 79,700 |
| December 18, 2025 | 1,550 | 1,510 | 1,510 | 1,550 | 1,506 | 93,900 |
| December 17, 2025 | 1,522 | 1,550 | 1,550 | 1,559 | 1,507 | 66,800 |
| December 16, 2025 | 1,525 | 1,526 | 1,526 | 1,539 | 1,505 | 69,800 |
| December 15, 2025 | 1,549 | 1,530 | 1,530 | 1,555 | 1,516 | 75,700 |
| December 12, 2025 | 1,558 | 1,548 | 1,548 | 1,573 | 1,538 | 103,100 |
| December 11, 2025 | 1,567 | 1,563 | 1,563 | 1,593 | 1,536 | 271,000 |
| December 10, 2025 | 1,485 | 1,600 | 1,600 | 1,610 | 1,439 | 503,300 |
| December 09, 2025 | 1,482 | 1,474 | 1,474 | 1,495 | 1,468 | 32,800 |
| December 08, 2025 | 1,470 | 1,482 | 1,482 | 1,483 | 1,462 | 50,700 |
| December 05, 2025 | 1,454 | 1,461 | 1,461 | 1,468 | 1,450 | 49,000 |
| December 04, 2025 | 1,468 | 1,456 | 1,456 | 1,473 | 1,453 | 58,900 |
| December 03, 2025 | 1,480 | 1,465 | 1,465 | 1,485 | 1,459 | 39,700 |
| December 02, 2025 | 1,506 | 1,480 | 1,480 | 1,507 | 1,462 | 86,700 |
| December 01, 2025 | 1,545 | 1,506 | 1,506 | 1,545 | 1,501 | 82,400 |
| November 28, 2025 | 1,522 | 1,555 | 1,555 | 1,555 | 1,522 | 62,100 |
| November 27, 2025 | 1,545 | 1,514 | 1,514 | 1,553 | 1,510 | 110,500 |
| November 26, 2025 | 1,454 | 1,510 | 1,510 | 1,520 | 1,454 | 181,800 |
| November 25, 2025 | 1,451 | 1,418 | 1,418 | 1,456 | 1,416 | 52,800 |
| November 21, 2025 | 1,412 | 1,423 | 1,423 | 1,440 | 1,410 | 39,700 |
| November 20, 2025 | 1,419 | 1,428 | 1,428 | 1,441 | 1,418 | 40,100 |
| November 19, 2025 | 1,406 | 1,410 | 1,410 | 1,414 | 1,380 | 69,200 |
| November 18, 2025 | 1,440 | 1,403 | 1,403 | 1,442 | 1,403 | 78,600 |
| November 17, 2025 | 1,471 | 1,451 | 1,451 | 1,471 | 1,444 | 42,100 |
| November 14, 2025 | 1,473 | 1,461 | 1,461 | 1,494 | 1,453 | 70,200 |
| November 13, 2025 | 1,500 | 1,495 | 1,495 | 1,506 | 1,477 | 50,000 |
| November 12, 2025 | 1,472 | 1,507 | 1,507 | 1,516 | 1,468 | 105,400 |
| November 11, 2025 | 1,454 | 1,470 | 1,470 | 1,470 | 1,432 | 63,200 |
| November 10, 2025 | 1,465 | 1,455 | 1,455 | 1,472 | 1,449 | 58,700 |
| November 07, 2025 | 1,420 | 1,444 | 1,444 | 1,448 | 1,417 | 45,300 |
| November 06, 2025 | 1,451 | 1,440 | 1,440 | 1,460 | 1,439 | 83,000 |
| November 05, 2025 | 1,451 | 1,440 | 1,440 | 1,460 | 1,439 | 144,800 |
| November 04, 2025 | 1,430 | 1,439 | 1,439 | 1,440 | 1,392 | 150,400 |
| October 31, 2025 | 1,510 | 1,483 | 1,483 | 1,516 | 1,451 | 267,200 |
| October 30, 2025 | 1,503 | 1,513 | 1,513 | 1,544 | 1,501 | 156,500 |
| October 29, 2025 | 1,614 | 1,550 | 1,527 | 1,614 | 1,550 | 209,200 |
| October 28, 2025 | 1,658 | 1,603 | 1,579.21 | 1,658 | 1,598 | 172,100 |
| October 27, 2025 | 1,670 | 1,655 | 1,630.44 | 1,690 | 1,634 | 181,000 |
| October 24, 2025 | 1,733 | 1,654 | 1,629.46 | 1,741 | 1,650 | 204,600 |
| October 23, 2025 | 1,671 | 1,701 | 1,675.76 | 1,799 | 1,651 | 427,300 |
| October 22, 2025 | 1,600 | 1,688 | 1,688 | 1,688 | 1,585 | 308,600 |
| October 21, 2025 | 1,750 | 1,600 | 1,600 | 1,752 | 1,574 | 759,900 |
| October 20, 2025 | 1,543 | 1,699 | 1,699 | 1,727 | 1,530 | 985,300 |
| October 17, 2025 | 1,479 | 1,463 | 1,463 | 1,479 | 1,455 | 83,400 |
| October 16, 2025 | 1,519 | 1,493 | 1,493 | 1,528 | 1,478 | 131,600 |
| October 15, 2025 | 1,409 | 1,460 | 1,460 | 1,463 | 1,409 | 119,300 |
| October 14, 2025 | 1,408 | 1,403 | 1,403 | 1,428 | 1,389 | 210,400 |
| October 10, 2025 | 1,488 | 1,441 | 1,441 | 1,491 | 1,433 | 258,900 |
| October 09, 2025 | 1,488 | 1,510 | 1,510 | 1,529 | 1,479 | 199,200 |
| October 08, 2025 | 1,478 | 1,480 | 1,480 | 1,498 | 1,466 | 143,500 |
| October 07, 2025 | 1,534 | 1,490 | 1,490 | 1,535 | 1,484 | 177,600 |
| October 06, 2025 | 1,555 | 1,512 | 1,512 | 1,575 | 1,487 | 496,900 |
| October 03, 2025 | 1,380 | 1,400 | 1,400 | 1,402 | 1,380 | 62,000 |
| October 02, 2025 | 1,376 | 1,386 | 1,386 | 1,391 | 1,371 | 63,100 |
| October 01, 2025 | 1,430 | 1,384 | 1,384 | 1,430 | 1,376 | 160,000 |
| September 30, 2025 | 1,450 | 1,440 | 1,440 | 1,450 | 1,427 | 62,900 |
| September 29, 2025 | 1,448 | 1,453 | 1,453 | 1,470 | 1,437 | 93,100 |