3,011.00
-31(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 3,030 | 3,011 | 3,011 | 3,036 | 3,000 | 511,000 |
| December 29, 2025 | 3,050 | 3,042 | 3,042 | 3,066 | 3,029 | 500,300 |
| December 26, 2025 | 3,086 | 3,035 | 3,035 | 3,092 | 3,026 | 572,300 |
| December 25, 2025 | 3,175 | 3,039 | 3,039 | 3,175 | 3,013 | 1.22M |
| December 24, 2025 | 3,177 | 3,148 | 3,148 | 3,189 | 3,130 | 485,600 |
| December 23, 2025 | 3,182 | 3,170 | 3,170 | 3,190 | 3,145 | 609,400 |
| December 22, 2025 | 3,228 | 3,185 | 3,185 | 3,237 | 3,185 | 406,900 |
| December 19, 2025 | 3,237 | 3,226 | 3,226 | 3,244 | 3,210 | 1.05M |
| December 18, 2025 | 3,234 | 3,186 | 3,186 | 3,269 | 3,186 | 512,900 |
| December 17, 2025 | 3,239 | 3,234 | 3,234 | 3,261 | 3,217 | 664,700 |
| December 16, 2025 | 3,334 | 3,236 | 3,236 | 3,336 | 3,236 | 578,000 |
| December 15, 2025 | 3,350 | 3,334 | 3,334 | 3,374 | 3,306 | 625,800 |
| December 12, 2025 | 3,275 | 3,284 | 3,284 | 3,290 | 3,252 | 588,000 |
| December 11, 2025 | 3,314 | 3,234 | 3,234 | 3,317 | 3,234 | 434,200 |
| December 10, 2025 | 3,290 | 3,280 | 3,280 | 3,295 | 3,243 | 677,700 |
| December 09, 2025 | 3,219 | 3,290 | 3,290 | 3,300 | 3,210 | 716,000 |
| December 08, 2025 | 3,180 | 3,219 | 3,219 | 3,232 | 3,164 | 709,500 |
| December 05, 2025 | 3,185 | 3,153 | 3,153 | 3,192 | 3,138 | 668,400 |
| December 04, 2025 | 3,216 | 3,206 | 3,206 | 3,246 | 3,195 | 613,200 |
| December 03, 2025 | 3,232 | 3,222 | 3,222 | 3,266 | 3,187 | 811,100 |
| December 02, 2025 | 3,260 | 3,229 | 3,229 | 3,278 | 3,192 | 874,300 |
| December 01, 2025 | 3,233 | 3,255 | 3,255 | 3,321 | 3,206 | 1.23M |
| November 28, 2025 | 3,135 | 3,169 | 3,169 | 3,170 | 3,131 | 876,500 |
| November 27, 2025 | 3,080 | 3,131 | 3,131 | 3,135 | 3,075 | 837,600 |
| November 26, 2025 | 3,000 | 3,074 | 3,074 | 3,084 | 2,995.5 | 968,400 |
| November 25, 2025 | 2,997 | 2,966.5 | 2,966.5 | 3,005 | 2,955 | 821,200 |
| November 21, 2025 | 2,864.5 | 2,982 | 2,982 | 2,992 | 2,848.5 | 1.28M |
| November 20, 2025 | 2,935.5 | 2,914.5 | 2,914.5 | 2,976 | 2,899.5 | 1.03M |
| November 19, 2025 | 2,720.5 | 2,885.5 | 2,885.5 | 2,911 | 2,701 | 1.45M |
| November 18, 2025 | 2,761 | 2,720 | 2,720 | 2,812.5 | 2,719.5 | 655,800 |
| November 17, 2025 | 2,755.5 | 2,761 | 2,761 | 2,782.5 | 2,730.5 | 547,400 |
| November 14, 2025 | 2,748.5 | 2,765 | 2,765 | 2,777.5 | 2,731 | 431,100 |
| November 13, 2025 | 2,777 | 2,780.5 | 2,780.5 | 2,791.5 | 2,750 | 596,900 |
| November 12, 2025 | 2,756 | 2,751.5 | 2,751.5 | 2,798 | 2,715.5 | 895,200 |
| November 11, 2025 | 2,780 | 2,791 | 2,791 | 2,812.5 | 2,758 | 673,600 |
| November 10, 2025 | 2,928 | 2,839 | 2,839 | 2,953 | 2,827.5 | 986,000 |
| November 07, 2025 | 2,753.5 | 2,931.5 | 2,931.5 | 2,945 | 2,726.5 | 1.74M |
| November 06, 2025 | 2,710 | 2,771.5 | 2,771.5 | 2,880 | 2,687.5 | 1.71M |
| November 05, 2025 | 2,763 | 2,705 | 2,705 | 2,768.5 | 2,670.5 | 1.71M |
| November 04, 2025 | 2,740.5 | 2,769.5 | 2,769.5 | 2,797 | 2,730 | 608,600 |
| October 31, 2025 | 2,755 | 2,747 | 2,747 | 2,766 | 2,715.5 | 457,500 |
| October 30, 2025 | 2,750 | 2,737.5 | 2,737.5 | 2,757.5 | 2,711.5 | 597,500 |
| October 29, 2025 | 2,755 | 2,729 | 2,729 | 2,769.5 | 2,729 | 581,000 |
| October 28, 2025 | 2,795 | 2,754.5 | 2,754.5 | 2,799.5 | 2,749.5 | 445,000 |
| October 27, 2025 | 2,839 | 2,822.5 | 2,822.5 | 2,862 | 2,822.5 | 661,600 |
| October 24, 2025 | 2,797 | 2,815 | 2,815 | 2,819.5 | 2,785 | 787,400 |
| October 23, 2025 | 2,759 | 2,757 | 2,757 | 2,782.5 | 2,737.5 | 877,200 |
| October 22, 2025 | 2,738.5 | 2,716 | 2,716 | 2,738.5 | 2,695 | 643,600 |
| October 21, 2025 | 2,695 | 2,706 | 2,706 | 2,719 | 2,689 | 747,200 |
| October 20, 2025 | 2,673.5 | 2,683.5 | 2,683.5 | 2,693.5 | 2,648 | 571,700 |
| October 17, 2025 | 2,634 | 2,624 | 2,624 | 2,647 | 2,612 | 420,300 |
| October 16, 2025 | 2,621 | 2,621 | 2,621 | 2,637.5 | 2,606 | 405,900 |
| October 15, 2025 | 2,579 | 2,605 | 2,605 | 2,612 | 2,566.5 | 359,300 |
| October 14, 2025 | 2,520 | 2,560 | 2,560 | 2,582.5 | 2,512.5 | 515,800 |
| October 10, 2025 | 2,606.5 | 2,590.5 | 2,590.5 | 2,621.5 | 2,572.5 | 353,800 |
| October 09, 2025 | 2,612 | 2,625.5 | 2,625.5 | 2,640.5 | 2,610 | 364,200 |
| October 08, 2025 | 2,635 | 2,614 | 2,614 | 2,654 | 2,607.5 | 265,900 |
| October 07, 2025 | 2,627 | 2,626.5 | 2,626.5 | 2,659.5 | 2,610 | 466,700 |
| October 06, 2025 | 2,632 | 2,631 | 2,631 | 2,641.5 | 2,577.5 | 635,100 |
| October 03, 2025 | 2,521.5 | 2,544 | 2,544 | 2,558.5 | 2,520 | 413,700 |