819.00
+4(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 818 | 830 | 830 | 831 | 816 | 21,100 |
| December 24, 2025 | 823 | 819 | 819 | 838 | 813 | 30,700 |
| December 23, 2025 | 819 | 822 | 822 | 825 | 789 | 32,000 |
| December 22, 2025 | 825 | 815 | 815 | 832 | 813 | 6,200 |
| December 19, 2025 | 811 | 819 | 819 | 827 | 804 | 14,500 |
| December 18, 2025 | 814 | 811 | 811 | 822 | 800 | 14,800 |
| December 17, 2025 | 802 | 822 | 822 | 824 | 802 | 10,800 |
| December 16, 2025 | 827 | 809 | 809 | 829 | 809 | 22,700 |
| December 15, 2025 | 798 | 818 | 818 | 833 | 798 | 23,600 |
| December 12, 2025 | 795 | 798 | 798 | 806 | 793 | 12,000 |
| December 11, 2025 | 797 | 795 | 795 | 799 | 783 | 8,900 |
| December 10, 2025 | 780 | 797 | 797 | 811 | 775 | 277,500 |
| December 09, 2025 | 791 | 784 | 784 | 794 | 768 | 40,500 |
| December 08, 2025 | 819 | 799 | 799 | 819 | 791 | 55,700 |
| December 05, 2025 | 828 | 819 | 819 | 829 | 816 | 6,000 |
| December 04, 2025 | 812 | 823 | 823 | 832 | 812 | 11,600 |
| December 03, 2025 | 830 | 812 | 812 | 833 | 807 | 42,100 |
| December 02, 2025 | 842 | 823 | 823 | 843 | 823 | 19,000 |
| December 01, 2025 | 873 | 847 | 847 | 873 | 844 | 19,800 |
| November 28, 2025 | 862 | 869 | 869 | 881 | 862 | 9,100 |
| November 27, 2025 | 854 | 867 | 867 | 871 | 852 | 18,000 |
| November 26, 2025 | 860 | 869 | 869 | 884 | 858 | 18,100 |
| November 25, 2025 | 864 | 874 | 874 | 881 | 858 | 20,000 |
| November 21, 2025 | 874 | 858 | 858 | 874 | 845 | 28,500 |
| November 20, 2025 | 884 | 871 | 871 | 896 | 842 | 97,500 |
| November 19, 2025 | 875 | 881 | 881 | 905 | 870 | 49,800 |
| November 18, 2025 | 948 | 879 | 879 | 948 | 860 | 58,900 |
| November 17, 2025 | 986 | 946 | 946 | 999 | 890 | 65,000 |
| November 14, 2025 | 1,018 | 1,045 | 1,045 | 1,067 | 1,017 | 33,800 |
| November 13, 2025 | 1,017 | 1,026 | 1,026 | 1,032 | 1,017 | 10,700 |
| November 12, 2025 | 1,015 | 1,026 | 1,026 | 1,035 | 1,015 | 6,200 |
| November 11, 2025 | 1,023 | 1,015 | 1,015 | 1,030 | 1,012 | 8,700 |
| November 10, 2025 | 1,010 | 1,020 | 1,020 | 1,024 | 1,010 | 3,600 |
| November 07, 2025 | 1,014 | 1,010 | 1,010 | 1,021 | 1,010 | 5,900 |
| November 06, 2025 | 1,000 | 1,018 | 1,018 | 1,025 | 1,000 | 6,300 |
| November 05, 2025 | 1,000 | 1,018 | 1,018 | 1,025 | 1,000 | 11,300 |
| November 04, 2025 | 1,027 | 1,016 | 1,016 | 1,027 | 996 | 13,200 |
| October 31, 2025 | 1,007 | 1,028 | 1,028 | 1,038 | 1,004 | 13,800 |
| October 30, 2025 | 1,007 | 1,028 | 1,028 | 1,038 | 1,004 | 15,800 |
| October 29, 2025 | 1,039 | 1,006 | 1,006 | 1,039 | 1,000 | 23,400 |
| October 28, 2025 | 1,044 | 1,041 | 1,041 | 1,046 | 1,037 | 9,800 |
| October 27, 2025 | 1,050 | 1,051 | 1,051 | 1,057 | 1,048 | 14,700 |
| October 24, 2025 | 1,036 | 1,050 | 1,050 | 1,059 | 1,033 | 17,600 |
| October 23, 2025 | 1,021 | 1,033 | 1,033 | 1,045 | 1,016 | 14,000 |
| October 22, 2025 | 1,020 | 1,024 | 1,024 | 1,035 | 1,020 | 11,300 |
| October 21, 2025 | 1,027 | 1,025 | 1,025 | 1,036 | 1,020 | 15,200 |
| October 20, 2025 | 1,023 | 1,037 | 1,037 | 1,039 | 1,023 | 25,100 |
| October 17, 2025 | 1,032 | 1,025 | 1,025 | 1,037 | 1,019 | 17,700 |
| October 16, 2025 | 1,048 | 1,041 | 1,041 | 1,050 | 1,028 | 28,400 |
| October 15, 2025 | 1,044 | 1,048 | 1,048 | 1,058 | 1,037 | 20,200 |
| October 14, 2025 | 1,065 | 1,038 | 1,038 | 1,067 | 1,028 | 52,900 |
| October 10, 2025 | 1,075 | 1,075 | 1,075 | 1,080 | 1,068 | 15,000 |
| October 09, 2025 | 1,075 | 1,075 | 1,075 | 1,090 | 1,068 | 16,500 |
| October 08, 2025 | 1,094 | 1,086 | 1,086 | 1,102 | 1,079 | 18,000 |
| October 07, 2025 | 1,109 | 1,095 | 1,095 | 1,112 | 1,094 | 18,000 |
| October 06, 2025 | 1,098 | 1,099 | 1,099 | 1,102 | 1,078 | 28,200 |
| October 03, 2025 | 1,065 | 1,081 | 1,081 | 1,092 | 1,060 | 20,000 |
| October 02, 2025 | 1,079 | 1,057 | 1,057 | 1,096 | 1,057 | 54,700 |
| October 01, 2025 | 1,102 | 1,079 | 1,079 | 1,115 | 1,075 | 51,700 |
| September 30, 2025 | 1,093 | 1,112 | 1,112 | 1,114 | 1,086 | 33,800 |