2,093.00
-7(-0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 2,102.5 | 2,093 | 2,093 | 2,109 | 2,088 | 3.8M |
| December 29, 2025 | 2,101.5 | 2,100 | 2,100 | 2,102.5 | 2,086.5 | 4.14M |
| December 26, 2025 | 2,099.5 | 2,099 | 2,099 | 2,109 | 2,090.5 | 2.8M |
| December 25, 2025 | 2,105 | 2,094 | 2,094 | 2,105.5 | 2,090.5 | 1.61M |
| December 24, 2025 | 2,108 | 2,093 | 2,093 | 2,112 | 2,085.5 | 3.87M |
| December 23, 2025 | 2,081 | 2,106.5 | 2,106.5 | 2,106.5 | 2,077 | 3.86M |
| December 22, 2025 | 2,109.5 | 2,084 | 2,084 | 2,109.5 | 2,080.5 | 4.42M |
| December 19, 2025 | 2,113 | 2,100 | 2,100 | 2,115.5 | 2,082.5 | 12.17M |
| December 18, 2025 | 2,130 | 2,117 | 2,117 | 2,143.5 | 2,110.5 | 6.06M |
| December 17, 2025 | 2,133 | 2,109.5 | 2,109.5 | 2,140 | 2,100 | 7.56M |
| December 16, 2025 | 2,130 | 2,126 | 2,126 | 2,134 | 2,110 | 7.09M |
| December 15, 2025 | 2,080 | 2,110 | 2,110 | 2,121 | 2,071.5 | 10.15M |
| December 12, 2025 | 2,059.5 | 2,055 | 2,055 | 2,064.5 | 2,037 | 8.56M |
| December 11, 2025 | 2,065.5 | 2,048 | 2,048 | 2,072 | 2,046 | 6.64M |
| December 10, 2025 | 2,050 | 2,074 | 2,074 | 2,099 | 2,048.5 | 9.86M |
| December 09, 2025 | 2,005 | 2,020 | 2,020 | 2,024 | 2,000.5 | 6.02M |
| December 08, 2025 | 2,043.5 | 2,007 | 2,007 | 2,044 | 1,996.5 | 7.48M |
| December 05, 2025 | 1,999.5 | 2,000 | 2,000 | 2,009 | 1,967.5 | 8.13M |
| December 04, 2025 | 1,976.5 | 2,000 | 2,000 | 2,000 | 1,973 | 6.93M |
| December 03, 2025 | 1,981 | 1,983.5 | 1,983.5 | 1,995 | 1,965 | 6.11M |
| December 02, 2025 | 1,972 | 1,992.5 | 1,992.5 | 1,992.5 | 1,957.5 | 8.65M |
| December 01, 2025 | 1,945 | 1,970.5 | 1,970.5 | 1,973.5 | 1,938.5 | 6.32M |
| November 28, 2025 | 1,957.5 | 1,969 | 1,969 | 1,969 | 1,939.5 | 6.06M |
| November 27, 2025 | 1,959 | 1,966.5 | 1,966.5 | 1,978.5 | 1,953 | 4.26M |
| November 26, 2025 | 1,969 | 1,983 | 1,983 | 1,993.5 | 1,944 | 8.65M |
| November 25, 2025 | 1,990 | 1,978 | 1,978 | 1,992.5 | 1,951.5 | 10.49M |
| November 21, 2025 | 1,960.5 | 1,964.5 | 1,964.5 | 1,979 | 1,945 | 17.2M |
| November 20, 2025 | 1,924 | 1,979.5 | 1,979.5 | 1,982 | 1,923 | 13.07M |
| November 19, 2025 | 1,912 | 1,905.5 | 1,905.5 | 1,922.5 | 1,896 | 6.85M |
| November 18, 2025 | 1,915 | 1,894 | 1,894 | 1,936 | 1,894 | 9.17M |
| November 17, 2025 | 1,890 | 1,896 | 1,896 | 1,911.5 | 1,882.5 | 7.92M |
| November 14, 2025 | 1,879 | 1,893 | 1,893 | 1,896.5 | 1,861.5 | 9.04M |
| November 13, 2025 | 1,859 | 1,874.5 | 1,874.5 | 1,886 | 1,851 | 8.61M |
| November 12, 2025 | 1,815 | 1,854 | 1,854 | 1,855 | 1,813.5 | 13.33M |
| November 11, 2025 | 1,770 | 1,790.5 | 1,790.5 | 1,794 | 1,762 | 7.38M |
| November 10, 2025 | 1,757.5 | 1,765.5 | 1,765.5 | 1,767 | 1,742 | 8.39M |
| November 07, 2025 | 1,756.5 | 1,752.5 | 1,752.5 | 1,764 | 1,726 | 11.13M |
| November 06, 2025 | 1,694 | 1,742 | 1,742 | 1,742 | 1,688 | 11.89M |
| November 05, 2025 | 1,731.5 | 1,697.5 | 1,697.5 | 1,751.5 | 1,662.5 | 15.39M |
| November 04, 2025 | 1,650 | 1,703.5 | 1,703.5 | 1,705 | 1,637 | 18.11M |
| October 31, 2025 | 1,635 | 1,613.5 | 1,613.5 | 1,644.5 | 1,595.5 | 18.05M |
| October 30, 2025 | 1,570 | 1,600 | 1,600 | 1,601.5 | 1,557.5 | 8.3M |
| October 29, 2025 | 1,600 | 1,575.5 | 1,575.5 | 1,610.5 | 1,569 | 5.75M |
| October 28, 2025 | 1,631.5 | 1,603.5 | 1,603.5 | 1,633 | 1,603.5 | 6.59M |
| October 27, 2025 | 1,635 | 1,636 | 1,636 | 1,639 | 1,625.5 | 5.69M |
| October 24, 2025 | 1,634 | 1,623.5 | 1,623.5 | 1,638 | 1,623.5 | 4.34M |
| October 23, 2025 | 1,630 | 1,635 | 1,635 | 1,636 | 1,618.5 | 4.98M |
| October 22, 2025 | 1,620 | 1,623 | 1,623 | 1,634 | 1,617.5 | 8.1M |
| October 21, 2025 | 1,633.5 | 1,622 | 1,622 | 1,638 | 1,622 | 4.43M |
| October 20, 2025 | 1,640 | 1,626.5 | 1,626.5 | 1,642 | 1,623.5 | 4.93M |
| October 17, 2025 | 1,600 | 1,606.5 | 1,606.5 | 1,619.5 | 1,598 | 5.31M |
| October 16, 2025 | 1,601.5 | 1,612.5 | 1,612.5 | 1,612.5 | 1,587 | 7.1M |
| October 15, 2025 | 1,600 | 1,586 | 1,586 | 1,608 | 1,580 | 7.58M |
| October 14, 2025 | 1,581 | 1,586 | 1,586 | 1,603.5 | 1,572.5 | 9.22M |
| October 10, 2025 | 1,648 | 1,621 | 1,621 | 1,650 | 1,617 | 7.06M |
| October 09, 2025 | 1,638 | 1,662.5 | 1,662.5 | 1,662.5 | 1,634 | 6.59M |
| October 08, 2025 | 1,670.5 | 1,649 | 1,649 | 1,677.5 | 1,640 | 6.27M |
| October 07, 2025 | 1,657.5 | 1,662 | 1,662 | 1,666 | 1,650.5 | 5.68M |
| October 06, 2025 | 1,660 | 1,660 | 1,660 | 1,675 | 1,652 | 8.6M |
| October 03, 2025 | 1,632.5 | 1,624.5 | 1,624.5 | 1,640.5 | 1,615 | 6.45M |