1,803.00
+1.5(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,810 | 1,801.5 | 1,801.5 | 1,822.5 | 1,795.5 | 468,000 |
| December 23, 2025 | 1,810 | 1,815 | 1,815 | 1,824.5 | 1,803.5 | 594,400 |
| December 22, 2025 | 1,797.5 | 1,800 | 1,800 | 1,805 | 1,782 | 566,800 |
| December 19, 2025 | 1,787 | 1,790 | 1,790 | 1,791 | 1,767.5 | 890,900 |
| December 18, 2025 | 1,765.5 | 1,758.5 | 1,758.5 | 1,765.5 | 1,745 | 664,600 |
| December 17, 2025 | 1,757.5 | 1,752.5 | 1,752.5 | 1,762 | 1,736.5 | 644,300 |
| December 16, 2025 | 1,781 | 1,749.5 | 1,749.5 | 1,781 | 1,745.5 | 562,700 |
| December 15, 2025 | 1,779.5 | 1,780 | 1,780 | 1,784.5 | 1,768 | 502,700 |
| December 12, 2025 | 1,774 | 1,775.5 | 1,775.5 | 1,775.5 | 1,758 | 503,800 |
| December 11, 2025 | 1,789.5 | 1,750.5 | 1,750.5 | 1,789.5 | 1,749 | 295,200 |
| December 10, 2025 | 1,770 | 1,769.5 | 1,769.5 | 1,784 | 1,766 | 353,700 |
| December 09, 2025 | 1,750 | 1,762.5 | 1,762.5 | 1,762.5 | 1,744 | 642,400 |
| December 08, 2025 | 1,723 | 1,748 | 1,748 | 1,748 | 1,723 | 451,000 |
| December 05, 2025 | 1,725 | 1,719.5 | 1,719.5 | 1,743.5 | 1,718.5 | 518,300 |
| December 04, 2025 | 1,740 | 1,757.5 | 1,757.5 | 1,762.5 | 1,730.5 | 508,000 |
| December 03, 2025 | 1,763 | 1,741.5 | 1,741.5 | 1,769 | 1,737.5 | 564,800 |
| December 02, 2025 | 1,760 | 1,763 | 1,763 | 1,772 | 1,754.5 | 437,700 |
| December 01, 2025 | 1,786.5 | 1,761 | 1,761 | 1,793 | 1,750 | 745,400 |
| November 28, 2025 | 1,750 | 1,784.5 | 1,784.5 | 1,788 | 1,747 | 870,600 |
| November 27, 2025 | 1,739 | 1,756 | 1,756 | 1,757 | 1,736.5 | 515,400 |
| November 26, 2025 | 1,720.5 | 1,732.5 | 1,732.5 | 1,735 | 1,718 | 736,000 |
| November 25, 2025 | 1,720 | 1,711.5 | 1,711.5 | 1,722 | 1,693 | 752,000 |
| November 21, 2025 | 1,675 | 1,702 | 1,702 | 1,703.5 | 1,673 | 923,400 |
| November 20, 2025 | 1,695.5 | 1,694 | 1,694 | 1,699 | 1,679.5 | 685,200 |
| November 19, 2025 | 1,671.5 | 1,669 | 1,669 | 1,689 | 1,657 | 725,800 |
| November 18, 2025 | 1,672.5 | 1,665.5 | 1,665.5 | 1,689 | 1,660.5 | 1.04M |
| November 17, 2025 | 1,680 | 1,690 | 1,690 | 1,690 | 1,672 | 611,500 |
| November 14, 2025 | 1,667 | 1,692 | 1,692 | 1,692 | 1,660 | 832,200 |
| November 13, 2025 | 1,678.5 | 1,679 | 1,679 | 1,679 | 1,665 | 684,500 |
| November 12, 2025 | 1,651 | 1,678.5 | 1,678.5 | 1,682.5 | 1,648 | 834,500 |
| November 11, 2025 | 1,653.5 | 1,651.5 | 1,651.5 | 1,684.5 | 1,644 | 1.25M |
| November 10, 2025 | 1,625.5 | 1,632 | 1,632 | 1,639.5 | 1,616 | 662,300 |
| November 07, 2025 | 1,609 | 1,616.5 | 1,616.5 | 1,616.5 | 1,598 | 624,000 |
| November 06, 2025 | 1,611 | 1,607.5 | 1,607.5 | 1,626.5 | 1,601.5 | 734,500 |
| November 05, 2025 | 1,598.5 | 1,610 | 1,610 | 1,610 | 1,569 | 1.01M |
| November 04, 2025 | 1,586 | 1,609.5 | 1,609.5 | 1,617 | 1,569 | 1.47M |
| October 31, 2025 | 1,538 | 1,583.5 | 1,583.5 | 1,607 | 1,538 | 2.8M |
| October 30, 2025 | 1,656.5 | 1,686.5 | 1,686.5 | 1,686.5 | 1,641 | 1.16M |
| October 29, 2025 | 1,675 | 1,662.5 | 1,662.5 | 1,678.5 | 1,657 | 938,700 |
| October 28, 2025 | 1,700 | 1,661.5 | 1,661.5 | 1,702 | 1,661.5 | 723,800 |
| October 27, 2025 | 1,693 | 1,714 | 1,714 | 1,714 | 1,687 | 813,700 |
| October 24, 2025 | 1,682.5 | 1,679 | 1,679 | 1,685.5 | 1,675 | 403,900 |
| October 23, 2025 | 1,650 | 1,671 | 1,671 | 1,671 | 1,648 | 552,400 |
| October 22, 2025 | 1,641.5 | 1,655 | 1,655 | 1,658.5 | 1,641 | 525,400 |
| October 21, 2025 | 1,650 | 1,649.5 | 1,649.5 | 1,657 | 1,641.5 | 406,600 |
| October 20, 2025 | 1,651.5 | 1,646 | 1,646 | 1,655 | 1,632.5 | 475,700 |
| October 17, 2025 | 1,628 | 1,632 | 1,632 | 1,639.5 | 1,623 | 327,300 |
| October 16, 2025 | 1,650 | 1,633 | 1,633 | 1,652 | 1,628 | 473,300 |
| October 15, 2025 | 1,628 | 1,643.5 | 1,643.5 | 1,649 | 1,628 | 615,800 |
| October 14, 2025 | 1,610 | 1,614 | 1,614 | 1,637.5 | 1,603.5 | 1.18M |
| October 10, 2025 | 1,646.5 | 1,630 | 1,630 | 1,649.5 | 1,628 | 778,300 |
| October 09, 2025 | 1,645 | 1,669 | 1,669 | 1,669 | 1,642 | 804,700 |
| October 08, 2025 | 1,650.5 | 1,650 | 1,650 | 1,664 | 1,646.5 | 883,200 |
| October 07, 2025 | 1,659 | 1,666 | 1,666 | 1,666 | 1,647 | 601,300 |
| October 06, 2025 | 1,661 | 1,641 | 1,641 | 1,661 | 1,627.5 | 770,100 |
| October 03, 2025 | 1,622 | 1,621 | 1,621 | 1,634 | 1,613.5 | 529,500 |
| October 02, 2025 | 1,611 | 1,621 | 1,621 | 1,625.5 | 1,601 | 572,200 |
| October 01, 2025 | 1,640 | 1,620 | 1,620 | 1,642.5 | 1,606.5 | 603,900 |
| September 30, 2025 | 1,660 | 1,646.5 | 1,646.5 | 1,669 | 1,637 | 595,100 |
| September 29, 2025 | 1,661 | 1,666 | 1,666 | 1,669 | 1,653.5 | 672,800 |