2,628.00
-3(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 2,652 | 2,628 | 2,628 | 2,657 | 2,618 | 387,500 |
| December 29, 2025 | 2,639 | 2,631 | 2,631 | 2,644.5 | 2,604.5 | 641,200 |
| December 26, 2025 | 2,683 | 2,659.5 | 2,659.5 | 2,688 | 2,650 | 515,500 |
| December 25, 2025 | 2,695 | 2,683.5 | 2,683.5 | 2,703 | 2,677 | 395,200 |
| December 24, 2025 | 2,663 | 2,664.5 | 2,664.5 | 2,682.5 | 2,651.5 | 578,900 |
| December 23, 2025 | 2,640 | 2,686.5 | 2,686.5 | 2,694 | 2,640 | 768,400 |
| December 22, 2025 | 2,682 | 2,617.5 | 2,617.5 | 2,686 | 2,616 | 905,000 |
| December 19, 2025 | 2,547.5 | 2,573.5 | 2,573.5 | 2,583 | 2,544.5 | 881,000 |
| December 18, 2025 | 2,579 | 2,562.5 | 2,562.5 | 2,595.5 | 2,552 | 563,700 |
| December 17, 2025 | 2,555 | 2,560.5 | 2,560.5 | 2,574.5 | 2,545.5 | 493,600 |
| December 16, 2025 | 2,569 | 2,555 | 2,555 | 2,577.5 | 2,549 | 460,900 |
| December 15, 2025 | 2,551 | 2,567.5 | 2,567.5 | 2,578.5 | 2,521.5 | 615,200 |
| December 12, 2025 | 2,510 | 2,501.5 | 2,501.5 | 2,524.5 | 2,473.5 | 421,000 |
| December 11, 2025 | 2,534 | 2,494 | 2,494 | 2,540 | 2,488.5 | 491,000 |
| December 10, 2025 | 2,489.5 | 2,516 | 2,516 | 2,516 | 2,482.5 | 566,500 |
| December 09, 2025 | 2,425 | 2,452 | 2,452 | 2,463.5 | 2,416.5 | 628,000 |
| December 08, 2025 | 2,438 | 2,450.5 | 2,450.5 | 2,455 | 2,430 | 520,200 |
| December 05, 2025 | 2,430 | 2,438 | 2,438 | 2,454.5 | 2,425.5 | 583,700 |
| December 04, 2025 | 2,430 | 2,461 | 2,461 | 2,461.5 | 2,427 | 498,200 |
| December 03, 2025 | 2,514 | 2,451 | 2,451 | 2,515 | 2,433.5 | 594,400 |
| December 02, 2025 | 2,473 | 2,472 | 2,472 | 2,494.5 | 2,460 | 525,600 |
| December 01, 2025 | 2,525 | 2,481.5 | 2,481.5 | 2,537 | 2,465 | 545,400 |
| November 28, 2025 | 2,493 | 2,530.5 | 2,530.5 | 2,539 | 2,493 | 471,800 |
| November 27, 2025 | 2,504 | 2,508.5 | 2,508.5 | 2,528 | 2,491.5 | 474,500 |
| November 26, 2025 | 2,498 | 2,530.5 | 2,530.5 | 2,530.5 | 2,491.5 | 725,800 |
| November 25, 2025 | 2,560 | 2,519 | 2,519 | 2,567.5 | 2,509 | 746,200 |
| November 21, 2025 | 2,512 | 2,560 | 2,560 | 2,578 | 2,512 | 1.1M |
| November 20, 2025 | 2,507.5 | 2,482 | 2,482 | 2,526 | 2,482 | 877,900 |
| November 19, 2025 | 2,451 | 2,517.5 | 2,517.5 | 2,526.5 | 2,449 | 983,000 |
| November 18, 2025 | 2,450 | 2,450.5 | 2,450.5 | 2,479.5 | 2,428 | 1.04M |
| November 17, 2025 | 2,410 | 2,446 | 2,446 | 2,458.5 | 2,394.5 | 978,800 |
| November 14, 2025 | 2,351 | 2,440 | 2,440 | 2,444 | 2,351 | 1.21M |
| November 13, 2025 | 2,390 | 2,374 | 2,374 | 2,390 | 2,362 | 569,700 |
| November 12, 2025 | 2,388 | 2,370.5 | 2,370.5 | 2,397.5 | 2,367 | 587,000 |
| November 11, 2025 | 2,400 | 2,360 | 2,360 | 2,414.5 | 2,346.5 | 740,300 |
| November 10, 2025 | 2,430 | 2,415 | 2,415 | 2,433.5 | 2,394.5 | 397,200 |
| November 07, 2025 | 2,385.5 | 2,417 | 2,417 | 2,428.5 | 2,385.5 | 317,200 |
| November 06, 2025 | 2,418.5 | 2,389 | 2,389 | 2,418.5 | 2,385.5 | 386,600 |
| November 05, 2025 | 2,423 | 2,398.5 | 2,398.5 | 2,428 | 2,373 | 334,100 |
| November 04, 2025 | 2,425 | 2,427 | 2,427 | 2,430 | 2,377.5 | 582,000 |
| October 31, 2025 | 2,417.5 | 2,389 | 2,389 | 2,430.5 | 2,375 | 699,000 |
| October 30, 2025 | 2,370 | 2,405.5 | 2,405.5 | 2,405.5 | 2,364 | 801,100 |
| October 29, 2025 | 2,416.5 | 2,356 | 2,356 | 2,422 | 2,356 | 582,700 |
| October 28, 2025 | 2,464 | 2,429 | 2,429 | 2,471.5 | 2,425 | 516,900 |
| October 27, 2025 | 2,461 | 2,481.5 | 2,481.5 | 2,491 | 2,459 | 433,500 |
| October 24, 2025 | 2,488 | 2,459 | 2,459 | 2,495 | 2,450 | 501,700 |
| October 23, 2025 | 2,495 | 2,471 | 2,471 | 2,504.5 | 2,465.5 | 362,000 |
| October 22, 2025 | 2,478 | 2,483 | 2,483 | 2,499.5 | 2,476.5 | 465,800 |
| October 21, 2025 | 2,461 | 2,485.5 | 2,485.5 | 2,501.5 | 2,461 | 420,700 |
| October 20, 2025 | 2,494 | 2,470 | 2,470 | 2,503 | 2,470 | 335,900 |
| October 17, 2025 | 2,450 | 2,452.5 | 2,452.5 | 2,461 | 2,435.5 | 455,700 |
| October 16, 2025 | 2,438 | 2,437 | 2,437 | 2,446 | 2,425.5 | 386,200 |
| October 15, 2025 | 2,415 | 2,423 | 2,423 | 2,433.5 | 2,413.5 | 480,100 |
| October 14, 2025 | 2,369.5 | 2,398 | 2,398 | 2,424 | 2,362 | 712,300 |
| October 10, 2025 | 2,444 | 2,419.5 | 2,419.5 | 2,448 | 2,405.5 | 755,700 |
| October 09, 2025 | 2,464 | 2,464.5 | 2,464.5 | 2,476 | 2,445.5 | 621,700 |
| October 08, 2025 | 2,474.5 | 2,484 | 2,484 | 2,494 | 2,464 | 588,100 |
| October 07, 2025 | 2,429.5 | 2,456 | 2,456 | 2,460 | 2,416.5 | 501,500 |
| October 06, 2025 | 2,517 | 2,449.5 | 2,449.5 | 2,518.5 | 2,437 | 876,400 |
| October 03, 2025 | 2,475 | 2,478 | 2,478 | 2,504 | 2,475 | 392,900 |