2,553.00
+25.5(+1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 2,540 | 2,553.5 | 2,553.5 | 2,565 | 2,519 | 1.23M |
| December 11, 2025 | 2,542 | 2,527.5 | 2,527.5 | 2,544 | 2,503 | 759,000 |
| December 10, 2025 | 2,524.5 | 2,535.5 | 2,535.5 | 2,549.5 | 2,513.5 | 1.01M |
| December 09, 2025 | 2,505 | 2,510 | 2,510 | 2,526 | 2,498 | 1.05M |
| December 08, 2025 | 2,550 | 2,520 | 2,520 | 2,550 | 2,513.5 | 846,200 |
| December 05, 2025 | 2,554.5 | 2,543 | 2,543 | 2,559 | 2,509 | 751,400 |
| December 04, 2025 | 2,555.5 | 2,567.5 | 2,567.5 | 2,580.5 | 2,533.5 | 373,100 |
| December 03, 2025 | 2,583.5 | 2,571.5 | 2,571.5 | 2,600 | 2,559 | 812,300 |
| December 02, 2025 | 2,608.5 | 2,627 | 2,627 | 2,627 | 2,604 | 853,900 |
| December 01, 2025 | 2,610.5 | 2,631.5 | 2,631.5 | 2,644.5 | 2,610.5 | 858,600 |
| November 28, 2025 | 2,636 | 2,630.5 | 2,630.5 | 2,647.5 | 2,626.5 | 468,100 |
| November 27, 2025 | 2,620 | 2,628 | 2,628 | 2,647.5 | 2,609.5 | 477,900 |
| November 26, 2025 | 2,648.5 | 2,654 | 2,654 | 2,673 | 2,632 | 1.15M |
| November 25, 2025 | 2,594.5 | 2,641 | 2,641 | 2,643.5 | 2,570 | 1.79M |
| November 21, 2025 | 2,500 | 2,567.5 | 2,567.5 | 2,569.5 | 2,494.5 | 2.9M |
| November 20, 2025 | 2,479 | 2,475 | 2,475 | 2,510 | 2,465 | 1.09M |
| November 19, 2025 | 2,518.5 | 2,489 | 2,489 | 2,519.5 | 2,478 | 817,600 |
| November 18, 2025 | 2,500 | 2,499 | 2,499 | 2,520 | 2,489.5 | 942,300 |
| November 17, 2025 | 2,497 | 2,499 | 2,499 | 2,523.5 | 2,490.5 | 764,100 |
| November 14, 2025 | 2,512 | 2,492 | 2,492 | 2,515 | 2,466.5 | 1.03M |
| November 13, 2025 | 2,485 | 2,498 | 2,498 | 2,498 | 2,466.5 | 840,100 |
| November 12, 2025 | 2,455 | 2,455 | 2,455 | 2,483.5 | 2,440 | 1.16M |
| November 11, 2025 | 2,425 | 2,422 | 2,422 | 2,433.5 | 2,404 | 514,300 |
| November 10, 2025 | 2,412 | 2,423.5 | 2,423.5 | 2,425 | 2,396.5 | 692,400 |
| November 07, 2025 | 2,424.5 | 2,421.5 | 2,421.5 | 2,438 | 2,399 | 802,900 |
| November 06, 2025 | 2,379.5 | 2,399 | 2,399 | 2,416 | 2,373.5 | 1.09M |
| November 05, 2025 | 2,429 | 2,379.5 | 2,379.5 | 2,460 | 2,354 | 1.84M |
| November 04, 2025 | 2,382 | 2,387 | 2,387 | 2,398 | 2,347.5 | 1.28M |
| October 31, 2025 | 2,338 | 2,382 | 2,382 | 2,385.5 | 2,309 | 1.35M |
| October 30, 2025 | 2,310 | 2,335.5 | 2,335.5 | 2,349 | 2,301.5 | 1.83M |
| October 29, 2025 | 2,335 | 2,300 | 2,300 | 2,341.5 | 2,290 | 1.28M |
| October 28, 2025 | 2,331.5 | 2,350 | 2,350 | 2,370.5 | 2,317.5 | 1.15M |
| October 27, 2025 | 2,305 | 2,345.5 | 2,345.5 | 2,352.5 | 2,300 | 1.43M |
| October 24, 2025 | 2,271 | 2,303.5 | 2,303.5 | 2,314 | 2,262.5 | 1.02M |
| October 23, 2025 | 2,314 | 2,285 | 2,285 | 2,324.5 | 2,280.5 | 869,000 |
| October 22, 2025 | 2,276 | 2,309.5 | 2,309.5 | 2,314 | 2,275 | 1.56M |
| October 21, 2025 | 2,257 | 2,282.5 | 2,282.5 | 2,306.5 | 2,256.5 | 1.03M |
| October 20, 2025 | 2,338 | 2,260 | 2,260 | 2,338 | 2,250 | 1.44M |
| October 17, 2025 | 2,260.5 | 2,231.5 | 2,231.5 | 2,279 | 2,223.5 | 1.15M |
| October 16, 2025 | 2,279 | 2,271 | 2,271 | 2,288.5 | 2,255 | 1.23M |
| October 15, 2025 | 2,303.5 | 2,282 | 2,282 | 2,316.5 | 2,282 | 979,900 |
| October 14, 2025 | 2,279.5 | 2,300 | 2,300 | 2,301.5 | 2,265.5 | 1.39M |
| October 10, 2025 | 2,372 | 2,319 | 2,319 | 2,399 | 2,319 | 1.36M |
| October 09, 2025 | 2,350 | 2,361 | 2,361 | 2,368.5 | 2,339.5 | 1.08M |
| October 08, 2025 | 2,425.5 | 2,355 | 2,355 | 2,428 | 2,355 | 1.24M |
| October 07, 2025 | 2,410 | 2,397.5 | 2,397.5 | 2,429 | 2,392 | 926,400 |
| October 06, 2025 | 2,410 | 2,403 | 2,403 | 2,427 | 2,391.5 | 1.3M |
| October 03, 2025 | 2,348.5 | 2,382.5 | 2,382.5 | 2,396.5 | 2,345 | 1.15M |
| October 02, 2025 | 2,367.5 | 2,374 | 2,374 | 2,385 | 2,331.5 | 1.54M |
| October 01, 2025 | 2,301 | 2,336.5 | 2,336.5 | 2,362 | 2,301 | 1.52M |
| September 30, 2025 | 2,260.5 | 2,298.5 | 2,298.5 | 2,298.5 | 2,259 | 1.1M |
| September 29, 2025 | 2,320 | 2,281.5 | 2,281.5 | 2,322 | 2,273 | 1.21M |
| September 26, 2025 | 2,288 | 2,308 | 2,308 | 2,328.5 | 2,270.5 | 1.66M |
| September 25, 2025 | 2,311.5 | 2,310.5 | 2,310.5 | 2,324.5 | 2,293 | 1.47M |
| September 24, 2025 | 2,335.5 | 2,305 | 2,305 | 2,349.5 | 2,286 | 1.47M |
| September 22, 2025 | 2,350 | 2,335.5 | 2,335.5 | 2,360 | 2,335 | 833,000 |
| September 19, 2025 | 2,377.5 | 2,350 | 2,350 | 2,394.5 | 2,340 | 2.07M |
| September 18, 2025 | 2,412 | 2,400 | 2,400 | 2,418 | 2,387 | 894,900 |
| September 17, 2025 | 2,400 | 2,384 | 2,384 | 2,404 | 2,376.5 | 929,200 |
| September 16, 2025 | 2,438 | 2,400 | 2,400 | 2,444 | 2,395 | 1.67M |