1,632.00
+35(+2.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,601 | 1,632 | 1,632 | 1,647 | 1,575 | 1.38M |
| December 24, 2025 | 1,625 | 1,597 | 1,597 | 1,670 | 1,592 | 1.43M |
| December 23, 2025 | 1,572 | 1,619 | 1,619 | 1,647 | 1,563 | 1.71M |
| December 22, 2025 | 1,595 | 1,539 | 1,539 | 1,650 | 1,532 | 1.23M |
| December 19, 2025 | 1,559 | 1,562 | 1,562 | 1,594 | 1,516 | 1.46M |
| December 18, 2025 | 1,563 | 1,525 | 1,525 | 1,583 | 1,495 | 2.21M |
| December 17, 2025 | 1,634 | 1,612 | 1,612 | 1,652 | 1,552 | 1.75M |
| December 16, 2025 | 1,681 | 1,639 | 1,639 | 1,754 | 1,612 | 2.38M |
| December 15, 2025 | 1,589 | 1,665 | 1,665 | 1,673 | 1,571 | 1.7M |
| December 12, 2025 | 1,689 | 1,647 | 1,647 | 1,708 | 1,591 | 2.7M |
| December 11, 2025 | 1,916 | 1,702 | 1,702 | 1,925 | 1,697 | 4.08M |
| December 10, 2025 | 2,063 | 1,955 | 1,955 | 2,078 | 1,900 | 8.11M |
| December 09, 2025 | 1,750 | 1,733 | 1,733 | 1,849 | 1,722 | 2.57M |
| December 08, 2025 | 1,825 | 1,725 | 1,725 | 1,829 | 1,701 | 1.73M |
| December 05, 2025 | 1,643 | 1,745 | 1,745 | 1,788 | 1,643 | 3M |
| December 04, 2025 | 1,600 | 1,643 | 1,643 | 1,755 | 1,600 | 4.72M |
| December 03, 2025 | 1,755 | 1,562 | 1,562 | 1,798 | 1,552 | 4.71M |
| December 02, 2025 | 2,006 | 1,756 | 1,756 | 2,049 | 1,750 | 4.34M |
| December 01, 2025 | 2,200 | 2,027 | 2,027 | 2,205 | 2,025 | 1.7M |
| November 28, 2025 | 2,236 | 2,205 | 2,205 | 2,263 | 2,190 | 1.09M |
| November 27, 2025 | 2,239 | 2,267 | 2,267 | 2,316 | 2,220 | 863,800 |
| November 26, 2025 | 2,163 | 2,209 | 2,209 | 2,239 | 2,101 | 1.24M |
| November 25, 2025 | 2,250 | 2,191 | 2,191 | 2,340 | 2,176 | 1.2M |
| November 21, 2025 | 2,282 | 2,227 | 2,227 | 2,342 | 2,209 | 1.45M |
| November 20, 2025 | 2,333 | 2,341 | 2,341 | 2,379 | 2,322 | 755,300 |
| November 19, 2025 | 2,372 | 2,338 | 2,338 | 2,409 | 2,308 | 919,000 |
| November 18, 2025 | 2,411 | 2,390 | 2,390 | 2,474 | 2,365 | 1.16M |
| November 17, 2025 | 2,554 | 2,444 | 2,444 | 2,559 | 2,424 | 1.14M |
| November 14, 2025 | 2,578 | 2,554 | 2,554 | 2,638 | 2,520 | 1.04M |
| November 13, 2025 | 2,635 | 2,628 | 2,628 | 2,680 | 2,608 | 890,900 |
| November 12, 2025 | 2,520 | 2,613 | 2,613 | 2,618 | 2,509 | 1.09M |
| November 11, 2025 | 2,551 | 2,520 | 2,520 | 2,557 | 2,482 | 912,300 |
| November 10, 2025 | 2,523 | 2,540 | 2,540 | 2,553 | 2,460 | 1.27M |
| November 07, 2025 | 2,542 | 2,473 | 2,473 | 2,676 | 2,458 | 3.67M |
| November 06, 2025 | 2,810 | 2,734 | 2,734 | 2,828 | 2,732 | 838,200 |
| November 05, 2025 | 2,797 | 2,819 | 2,819 | 2,819 | 2,705 | 1.3M |
| November 04, 2025 | 2,830 | 2,845 | 2,845 | 2,933 | 2,789 | 1.49M |
| October 31, 2025 | 2,798 | 2,830 | 2,830 | 2,847 | 2,760 | 1.13M |
| October 30, 2025 | 2,720 | 2,794 | 2,794 | 2,807 | 2,701 | 1.21M |
| October 29, 2025 | 2,803 | 2,720 | 2,720 | 2,813 | 2,688 | 1.55M |
| October 28, 2025 | 2,776 | 2,821 | 2,821 | 2,849 | 2,746 | 1.42M |
| October 27, 2025 | 2,699 | 2,798 | 2,798 | 2,833 | 2,664 | 2.15M |
| October 24, 2025 | 2,750 | 2,678 | 2,678 | 2,793 | 2,656 | 2.17M |
| October 23, 2025 | 2,877 | 2,756 | 2,756 | 2,904 | 2,750 | 2.98M |
| October 22, 2025 | 2,812 | 2,918 | 2,918 | 3,045 | 2,812 | 5.19M |
| October 21, 2025 | 2,702 | 2,809 | 2,809 | 2,864 | 2,702 | 4.38M |
| October 20, 2025 | 2,650 | 2,711 | 2,711 | 2,789 | 2,527 | 5.51M |
| October 17, 2025 | 3,490 | 2,690 | 2,690 | 3,490 | 2,581 | 15.1M |
| October 16, 2025 | 3,700 | 3,000 | 3,000 | 3,730 | 2,995 | 5.49M |
| October 15, 2025 | 3,705 | 3,695 | 3,695 | 3,780 | 3,625 | 1.99M |
| October 14, 2025 | 3,780 | 3,635 | 3,635 | 3,895 | 3,615 | 2.64M |
| October 10, 2025 | 3,840 | 3,850 | 3,850 | 3,990 | 3,795 | 4.04M |
| October 09, 2025 | 3,560 | 3,850 | 3,850 | 3,900 | 3,535 | 4.12M |
| October 08, 2025 | 3,450 | 3,540 | 3,540 | 3,570 | 3,405 | 2.62M |
| October 07, 2025 | 3,465 | 3,450 | 3,450 | 3,570 | 3,380 | 2.96M |
| October 06, 2025 | 3,435 | 3,395 | 3,395 | 3,480 | 3,255 | 3.64M |
| October 03, 2025 | 2,973 | 3,335 | 3,335 | 3,425 | 2,870 | 10.34M |
| October 02, 2025 | 2,415 | 2,931 | 2,931 | 2,931 | 2,377 | 7.17M |
| October 01, 2025 | 2,508 | 2,431 | 2,431 | 2,547 | 2,428 | 1.16M |
| September 30, 2025 | 2,567 | 2,496 | 2,496 | 2,577 | 2,473 | 1.16M |