1,072.00
+51(+5.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,005 | 1,021 | 1,021 | 1,048 | 980 | 821,100 |
| December 23, 2025 | 1,057 | 1,002 | 1,002 | 1,057 | 1,001 | 359,200 |
| December 22, 2025 | 1,030 | 1,031 | 1,031 | 1,055 | 1,001 | 540,900 |
| December 19, 2025 | 1,071 | 1,037 | 1,037 | 1,177 | 1,031 | 1.59M |
| December 18, 2025 | 981 | 1,081 | 1,081 | 1,185 | 972 | 3.98M |
| December 17, 2025 | 1,095 | 1,022 | 1,022 | 1,155 | 1,005 | 1.53M |
| December 16, 2025 | 1,058 | 1,143 | 1,143 | 1,143 | 1,044 | 2M |
| December 15, 2025 | 939 | 993 | 993 | 1,024 | 911 | 1.3M |
| December 12, 2025 | 958 | 1,042 | 1,042 | 1,083 | 950 | 1.1M |
| December 11, 2025 | 1,016 | 973 | 973 | 1,047 | 966 | 425,000 |
| December 10, 2025 | 1,044 | 1,008 | 1,008 | 1,044 | 993 | 489,300 |
| December 09, 2025 | 1,111 | 1,055 | 1,055 | 1,156 | 1,026 | 593,500 |
| December 08, 2025 | 1,145 | 1,100 | 1,100 | 1,180 | 1,084 | 1M |
| December 05, 2025 | 1,143 | 1,085 | 1,085 | 1,159 | 1,080 | 1.12M |
| December 04, 2025 | 1,166 | 1,187 | 1,187 | 1,255 | 1,137 | 1.42M |
| December 03, 2025 | 1,107 | 1,219 | 1,219 | 1,385 | 1,051 | 6.55M |
| December 02, 2025 | 1,490 | 1,150 | 1,150 | 1,494 | 1,150 | 3.44M |
| December 01, 2025 | 1,220 | 1,550 | 1,550 | 1,550 | 1,185 | 5.55M |
| November 28, 2025 | 1,325 | 1,250 | 1,250 | 1,465 | 1,194 | 6.4M |
| November 27, 2025 | 1,117 | 1,117 | 1,117 | 1,117 | 1,117 | 53,800 |
| November 26, 2025 | 967 | 967 | 967 | 967 | 967 | 46,400 |
| November 25, 2025 | 842 | 817 | 817 | 859 | 801 | 249,700 |
| November 21, 2025 | 835 | 827 | 827 | 865 | 826 | 330,800 |
| November 20, 2025 | 899 | 861 | 861 | 901 | 831 | 526,000 |
| November 19, 2025 | 955 | 899 | 899 | 972 | 886 | 420,100 |
| November 18, 2025 | 1,000 | 954 | 954 | 1,014 | 916 | 731,200 |
| November 17, 2025 | 992 | 1,044 | 1,044 | 1,104 | 985 | 1.27M |
| November 14, 2025 | 926 | 1,036 | 1,036 | 1,050 | 902 | 2.4M |
| November 13, 2025 | 864 | 954 | 954 | 954 | 861 | 1.08M |
| November 12, 2025 | 785 | 804 | 804 | 808 | 755 | 481,200 |
| November 11, 2025 | 859 | 784 | 784 | 860 | 770 | 731,000 |
| November 10, 2025 | 913 | 883 | 883 | 923 | 865 | 531,100 |
| November 07, 2025 | 947 | 900 | 900 | 991 | 884 | 513,700 |
| November 06, 2025 | 1,020 | 977 | 977 | 1,055 | 946 | 471,500 |
| November 05, 2025 | 1,021 | 1,018 | 1,018 | 1,073 | 976 | 408,300 |
| November 04, 2025 | 1,089 | 1,051 | 1,051 | 1,145 | 1,018 | 646,500 |
| October 31, 2025 | 1,128 | 1,059 | 1,059 | 1,130 | 1,042 | 727,200 |
| October 30, 2025 | 1,000 | 1,151 | 1,151 | 1,169 | 996 | 1.76M |
| October 29, 2025 | 1,024 | 1,007 | 1,007 | 1,216 | 975 | 2.14M |
| October 28, 2025 | 1,084 | 1,079 | 1,079 | 1,288 | 1,054 | 2.74M |
| October 27, 2025 | 934 | 1,054 | 1,054 | 1,054 | 920 | 1.74M |
| October 24, 2025 | 899 | 904 | 904 | 929 | 860 | 935,400 |
| October 23, 2025 | 960 | 885 | 885 | 968 | 877 | 1.13M |
| October 22, 2025 | 923 | 919 | 919 | 948 | 877 | 699,900 |
| October 21, 2025 | 982 | 938 | 938 | 982 | 912 | 847,800 |
| October 20, 2025 | 1,100 | 992 | 992 | 1,180 | 950 | 1.4M |
| October 17, 2025 | 1,201 | 1,106 | 1,106 | 1,297 | 1,036 | 2.05M |
| October 16, 2025 | 1,385 | 1,309 | 1,309 | 1,490 | 1,202 | 2.57M |
| October 15, 2025 | 1,761 | 1,595 | 1,595 | 1,814 | 1,530 | 2.96M |
| October 14, 2025 | 1,165 | 1,521 | 1,521 | 1,521 | 1,152 | 3.15M |
| October 10, 2025 | 1,300 | 1,221 | 1,221 | 1,468 | 1,142 | 2.87M |
| October 09, 2025 | 1,068 | 1,252 | 1,252 | 1,290 | 1,013 | 3.53M |
| October 08, 2025 | 920 | 1,015 | 1,015 | 1,030 | 831 | 4.76M |
| October 07, 2025 | 775 | 880 | 880 | 880 | 772 | 1.46M |
| October 06, 2025 | 690 | 730 | 730 | 772 | 640 | 2.03M |
| October 03, 2025 | 680 | 738 | 738 | 740 | 620 | 4M |
| October 02, 2025 | 799 | 640 | 640 | 799 | 640 | 3.3M |
| October 01, 2025 | 746 | 699 | 699 | 895 | 673 | 17.74M |
| September 30, 2025 | 646 | 646 | 646 | 646 | 646 | 28,900 |
| September 29, 2025 | 546 | 546 | 546 | 546 | 546 | 60,600 |