2,620.00
+3.5(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,633 | 2,620 | 2,620 | 2,633 | 2,609.5 | 879,200 |
| December 24, 2025 | 2,630 | 2,616.5 | 2,616.5 | 2,646 | 2,615 | 1.16M |
| December 23, 2025 | 2,596 | 2,622.5 | 2,622.5 | 2,630 | 2,594.5 | 1.63M |
| December 22, 2025 | 2,633.5 | 2,596 | 2,596 | 2,636.5 | 2,591.5 | 1.38M |
| December 19, 2025 | 2,601 | 2,609 | 2,609 | 2,618 | 2,591 | 2.64M |
| December 18, 2025 | 2,591.5 | 2,601 | 2,601 | 2,618.5 | 2,570 | 2.43M |
| December 17, 2025 | 2,580 | 2,602 | 2,602 | 2,602 | 2,557 | 1.92M |
| December 16, 2025 | 2,620 | 2,590.5 | 2,590.5 | 2,636.5 | 2,580 | 2.16M |
| December 15, 2025 | 2,554.5 | 2,612 | 2,612 | 2,629 | 2,548.5 | 2.7M |
| December 12, 2025 | 2,570 | 2,560 | 2,560 | 2,581.5 | 2,553 | 1.67M |
| December 11, 2025 | 2,594 | 2,536 | 2,536 | 2,594 | 2,536 | 1.22M |
| December 10, 2025 | 2,574 | 2,575 | 2,575 | 2,602 | 2,574 | 1.43M |
| December 09, 2025 | 2,580 | 2,579 | 2,579 | 2,586 | 2,563 | 1.18M |
| December 08, 2025 | 2,559 | 2,577 | 2,577 | 2,586 | 2,556 | 1.18M |
| December 05, 2025 | 2,575 | 2,555.5 | 2,555.5 | 2,578 | 2,546.5 | 1.44M |
| December 04, 2025 | 2,561.5 | 2,570 | 2,570 | 2,583.5 | 2,555 | 1.72M |
| December 03, 2025 | 2,550.5 | 2,579 | 2,579 | 2,579 | 2,550 | 1.73M |
| December 02, 2025 | 2,576 | 2,575 | 2,575 | 2,593 | 2,561.5 | 1.63M |
| December 01, 2025 | 2,650 | 2,594.5 | 2,594.5 | 2,652 | 2,594.5 | 2.12M |
| November 28, 2025 | 2,622.5 | 2,658.5 | 2,658.5 | 2,664 | 2,622.5 | 1.63M |
| November 27, 2025 | 2,620 | 2,622.5 | 2,622.5 | 2,636 | 2,616 | 1.04M |
| November 26, 2025 | 2,582 | 2,624 | 2,624 | 2,628 | 2,581 | 1.35M |
| November 25, 2025 | 2,595 | 2,580.5 | 2,580.5 | 2,607.5 | 2,580.5 | 1.56M |
| November 21, 2025 | 2,527 | 2,586.5 | 2,586.5 | 2,596 | 2,527 | 2.02M |
| November 20, 2025 | 2,549 | 2,546.5 | 2,546.5 | 2,564 | 2,537 | 1.45M |
| November 19, 2025 | 2,549.5 | 2,528.5 | 2,528.5 | 2,557 | 2,518 | 2.1M |
| November 18, 2025 | 2,581 | 2,530 | 2,530 | 2,591.5 | 2,530 | 2.18M |
| November 17, 2025 | 2,625 | 2,602.5 | 2,602.5 | 2,626 | 2,582 | 1.6M |
| November 14, 2025 | 2,594.5 | 2,599 | 2,599 | 2,613.5 | 2,583.5 | 1.21M |
| November 13, 2025 | 2,632 | 2,617 | 2,617 | 2,642 | 2,612.5 | 1.97M |
| November 12, 2025 | 2,600.5 | 2,604.5 | 2,604.5 | 2,614 | 2,583 | 1.79M |
| November 11, 2025 | 2,640 | 2,597 | 2,597 | 2,656.5 | 2,597 | 2.54M |
| November 10, 2025 | 2,640 | 2,661.5 | 2,661.5 | 2,671 | 2,629 | 2.16M |
| November 07, 2025 | 2,570 | 2,613 | 2,613 | 2,613 | 2,565 | 2.22M |
| November 06, 2025 | 2,607 | 2,589 | 2,589 | 2,626.5 | 2,589 | 2.63M |
| November 05, 2025 | 2,610 | 2,608 | 2,608 | 2,637.5 | 2,566 | 3.16M |
| November 04, 2025 | 2,680 | 2,646.5 | 2,646.5 | 2,699 | 2,632 | 3.33M |
| October 31, 2025 | 2,737.5 | 2,675 | 2,675 | 2,746.5 | 2,675 | 5.77M |
| October 30, 2025 | 2,828.5 | 2,824.5 | 2,824.5 | 2,846 | 2,810 | 3.96M |
| October 29, 2025 | 2,871.5 | 2,822 | 2,822 | 2,880 | 2,817 | 1.53M |
| October 28, 2025 | 2,940 | 2,871.5 | 2,871.5 | 2,948.5 | 2,871.5 | 2.05M |
| October 27, 2025 | 2,957 | 2,954.5 | 2,954.5 | 2,967.5 | 2,931.5 | 1.99M |
| October 24, 2025 | 2,888 | 2,911.5 | 2,911.5 | 2,932 | 2,879.5 | 2.38M |
| October 23, 2025 | 2,825 | 2,875 | 2,875 | 2,883.5 | 2,821 | 1.53M |
| October 22, 2025 | 2,780 | 2,825.5 | 2,825.5 | 2,826.5 | 2,778.5 | 1.08M |
| October 21, 2025 | 2,785 | 2,779.5 | 2,779.5 | 2,799 | 2,771 | 1.08M |
| October 20, 2025 | 2,792 | 2,780 | 2,780 | 2,796 | 2,768 | 1.19M |
| October 17, 2025 | 2,737 | 2,722 | 2,722 | 2,743.5 | 2,713.5 | 1.1M |
| October 16, 2025 | 2,762 | 2,736.5 | 2,736.5 | 2,776.5 | 2,736 | 1.23M |
| October 15, 2025 | 2,742.5 | 2,758.5 | 2,758.5 | 2,762.5 | 2,734 | 1.23M |
| October 14, 2025 | 2,733 | 2,739.5 | 2,739.5 | 2,774.5 | 2,724 | 1.7M |
| October 10, 2025 | 2,850 | 2,763.5 | 2,763.5 | 2,851 | 2,760 | 2.22M |
| October 09, 2025 | 2,910.5 | 2,870 | 2,870 | 2,927.5 | 2,860 | 1.61M |
| October 08, 2025 | 2,921 | 2,891.5 | 2,891.5 | 2,921 | 2,888.5 | 1.83M |
| October 07, 2025 | 2,911 | 2,918.5 | 2,918.5 | 2,939.5 | 2,889.5 | 2M |
| October 06, 2025 | 2,850 | 2,889 | 2,889 | 2,903.5 | 2,817.5 | 4.17M |
| October 03, 2025 | 2,680 | 2,704.5 | 2,704.5 | 2,708.5 | 2,677 | 1.23M |
| October 02, 2025 | 2,680 | 2,674.5 | 2,674.5 | 2,690 | 2,659 | 1.13M |
| October 01, 2025 | 2,735 | 2,698 | 2,698 | 2,739.5 | 2,681.5 | 1.8M |
| September 30, 2025 | 2,766 | 2,755 | 2,755 | 2,767 | 2,733 | 1.29M |