1,812.00
+17(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,800 | 1,813 | 1,813 | 1,825 | 1,800 | 174,400 |
| December 25, 2025 | 1,750 | 1,795 | 1,795 | 1,800 | 1,746 | 230,700 |
| December 24, 2025 | 1,750 | 1,746 | 1,746 | 1,780 | 1,745 | 159,800 |
| December 23, 2025 | 1,740 | 1,751 | 1,751 | 1,760 | 1,739 | 92,600 |
| December 22, 2025 | 1,746 | 1,747 | 1,747 | 1,762 | 1,718 | 151,600 |
| December 19, 2025 | 1,700 | 1,739 | 1,739 | 1,743 | 1,700 | 169,900 |
| December 18, 2025 | 1,675 | 1,703 | 1,703 | 1,706 | 1,670 | 137,800 |
| December 17, 2025 | 1,700 | 1,710 | 1,710 | 1,715 | 1,668 | 250,000 |
| December 16, 2025 | 1,717 | 1,711 | 1,711 | 1,723 | 1,697 | 230,100 |
| December 15, 2025 | 1,721 | 1,745 | 1,745 | 1,760 | 1,709 | 170,600 |
| December 12, 2025 | 1,730 | 1,739 | 1,739 | 1,743 | 1,720 | 147,400 |
| December 11, 2025 | 1,767 | 1,720 | 1,720 | 1,774 | 1,708 | 251,500 |
| December 10, 2025 | 1,779 | 1,790 | 1,790 | 1,801 | 1,777 | 67,000 |
| December 09, 2025 | 1,800 | 1,775 | 1,775 | 1,810 | 1,768 | 115,100 |
| December 08, 2025 | 1,760 | 1,800 | 1,800 | 1,801 | 1,757 | 100,400 |
| December 05, 2025 | 1,766 | 1,770 | 1,770 | 1,788 | 1,746 | 162,600 |
| December 04, 2025 | 1,768 | 1,778 | 1,778 | 1,792 | 1,757 | 108,400 |
| December 03, 2025 | 1,754 | 1,760 | 1,760 | 1,775 | 1,743 | 140,000 |
| December 02, 2025 | 1,787 | 1,753 | 1,753 | 1,802 | 1,753 | 222,100 |
| December 01, 2025 | 1,855 | 1,804 | 1,804 | 1,855 | 1,785 | 252,700 |
| November 28, 2025 | 1,890 | 1,853 | 1,853 | 1,900 | 1,840 | 194,000 |
| November 27, 2025 | 1,868 | 1,895 | 1,895 | 1,899 | 1,850 | 179,500 |
| November 26, 2025 | 1,838 | 1,842 | 1,842 | 1,878 | 1,831 | 191,800 |
| November 25, 2025 | 1,899 | 1,840 | 1,840 | 1,920 | 1,820 | 218,900 |
| November 21, 2025 | 1,828 | 1,898 | 1,898 | 1,935 | 1,824 | 224,000 |
| November 20, 2025 | 1,948 | 1,873 | 1,873 | 1,981 | 1,868 | 156,000 |
| November 19, 2025 | 1,920 | 1,880 | 1,880 | 1,933 | 1,844 | 201,800 |
| November 18, 2025 | 1,953 | 1,940 | 1,940 | 2,008 | 1,907 | 284,100 |
| November 17, 2025 | 2,020 | 1,993 | 1,993 | 2,081 | 1,964 | 842,100 |
| November 14, 2025 | 1,815 | 1,820 | 1,820 | 1,842 | 1,804 | 266,900 |
| November 13, 2025 | 1,891 | 1,855 | 1,855 | 1,891 | 1,843 | 201,100 |
| November 12, 2025 | 1,883 | 1,897 | 1,897 | 1,914 | 1,871 | 112,700 |
| November 11, 2025 | 1,927 | 1,895 | 1,895 | 1,928 | 1,879 | 91,200 |
| November 10, 2025 | 1,881 | 1,901 | 1,901 | 1,919 | 1,870 | 117,100 |
| November 07, 2025 | 1,852 | 1,870 | 1,870 | 1,879 | 1,841 | 92,900 |
| November 06, 2025 | 1,860 | 1,870 | 1,870 | 1,891 | 1,841 | 133,400 |
| November 05, 2025 | 1,865 | 1,850 | 1,850 | 1,865 | 1,784 | 326,300 |
| November 04, 2025 | 1,960 | 1,900 | 1,900 | 1,961 | 1,894 | 217,500 |
| October 31, 2025 | 1,904 | 1,929 | 1,929 | 1,978 | 1,897 | 206,700 |
| October 30, 2025 | 1,871 | 1,898 | 1,898 | 1,898 | 1,851 | 236,700 |
| October 29, 2025 | 1,998 | 1,903 | 1,903 | 2,011 | 1,893 | 313,300 |
| October 28, 2025 | 2,074 | 1,994 | 1,994 | 2,075 | 1,991 | 206,000 |
| October 27, 2025 | 2,131 | 2,074 | 2,074 | 2,143 | 2,057 | 372,100 |
| October 24, 2025 | 1,998 | 2,090 | 2,090 | 2,099 | 1,971 | 542,800 |
| October 23, 2025 | 1,990 | 1,971 | 1,971 | 2,024 | 1,962 | 212,900 |
| October 22, 2025 | 2,010 | 2,024 | 2,024 | 2,025 | 1,973 | 271,700 |
| October 21, 2025 | 2,081 | 1,998 | 1,998 | 2,088 | 1,980 | 703,300 |
| October 20, 2025 | 1,951 | 2,031 | 2,031 | 2,060 | 1,942 | 763,300 |
| October 17, 2025 | 1,905 | 1,880 | 1,880 | 1,914 | 1,859 | 204,500 |
| October 16, 2025 | 1,919 | 1,945 | 1,945 | 1,950 | 1,886 | 266,300 |
| October 15, 2025 | 1,757 | 1,892 | 1,892 | 1,985 | 1,750 | 592,500 |
| October 14, 2025 | 1,793 | 1,757 | 1,757 | 1,823 | 1,731 | 385,400 |
| October 10, 2025 | 1,878 | 1,826 | 1,826 | 1,878 | 1,808 | 213,300 |
| October 09, 2025 | 1,921 | 1,891 | 1,891 | 1,926 | 1,870 | 253,000 |
| October 08, 2025 | 1,932 | 1,912 | 1,912 | 1,950 | 1,880 | 289,000 |
| October 07, 2025 | 2,005 | 1,951 | 1,951 | 2,072 | 1,930 | 575,000 |
| October 06, 2025 | 1,937 | 2,000 | 2,000 | 2,096 | 1,910 | 1.76M |
| October 03, 2025 | 1,714 | 1,737 | 1,737 | 1,767 | 1,711 | 145,100 |
| October 02, 2025 | 1,765 | 1,709 | 1,709 | 1,782 | 1,700 | 192,200 |
| October 01, 2025 | 1,765 | 1,797 | 1,797 | 1,837 | 1,750 | 316,300 |