1,836.00
+36(+2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,830 | 1,800 | 1,800 | 1,834 | 1,769 | 170,000 |
| December 23, 2025 | 1,866 | 1,829 | 1,829 | 1,913 | 1,823 | 338,600 |
| December 22, 2025 | 1,903 | 1,867 | 1,867 | 1,916 | 1,860 | 131,300 |
| December 19, 2025 | 1,834 | 1,904 | 1,904 | 1,904 | 1,832 | 154,700 |
| December 18, 2025 | 1,845 | 1,834 | 1,834 | 1,873 | 1,820 | 134,200 |
| December 17, 2025 | 1,868 | 1,850 | 1,850 | 1,877 | 1,816 | 217,600 |
| December 16, 2025 | 1,940 | 1,851 | 1,851 | 1,972 | 1,840 | 508,400 |
| December 15, 2025 | 1,906 | 1,869 | 1,869 | 1,932 | 1,849 | 324,400 |
| December 12, 2025 | 1,998 | 1,918 | 1,918 | 2,005 | 1,912 | 332,800 |
| December 11, 2025 | 1,970 | 1,987 | 1,987 | 2,056 | 1,925 | 750,100 |
| December 10, 2025 | 2,080 | 1,976 | 1,976 | 2,080 | 1,900 | 855,500 |
| December 09, 2025 | 2,115 | 2,084 | 2,084 | 2,249 | 1,974 | 1.8M |
| December 08, 2025 | 1,937 | 2,145 | 2,145 | 2,237 | 1,918 | 1.75M |
| December 05, 2025 | 1,820 | 1,837 | 1,837 | 1,840 | 1,795 | 64,900 |
| December 04, 2025 | 1,789 | 1,811 | 1,811 | 1,816 | 1,772 | 63,100 |
| December 03, 2025 | 1,738 | 1,775 | 1,775 | 1,797 | 1,738 | 68,000 |
| December 02, 2025 | 1,726 | 1,740 | 1,740 | 1,746 | 1,691 | 61,000 |
| December 01, 2025 | 1,758 | 1,716 | 1,716 | 1,764 | 1,712 | 71,800 |
| November 28, 2025 | 1,765 | 1,758 | 1,758 | 1,781 | 1,745 | 28,900 |
| November 27, 2025 | 1,809 | 1,774 | 1,774 | 1,810 | 1,766 | 44,600 |
| November 26, 2025 | 1,773 | 1,800 | 1,800 | 1,802 | 1,771 | 94,000 |
| November 25, 2025 | 1,795 | 1,769 | 1,769 | 1,795 | 1,754 | 42,600 |
| November 21, 2025 | 1,690 | 1,783 | 1,783 | 1,798 | 1,679 | 95,700 |
| November 20, 2025 | 1,733 | 1,707 | 1,707 | 1,757 | 1,702 | 57,900 |
| November 19, 2025 | 1,717 | 1,717 | 1,717 | 1,745 | 1,693 | 55,500 |
| November 18, 2025 | 1,728 | 1,717 | 1,717 | 1,737 | 1,705 | 59,900 |
| November 17, 2025 | 1,702 | 1,746 | 1,746 | 1,753 | 1,701 | 135,700 |
| November 14, 2025 | 1,645 | 1,622 | 1,622 | 1,655 | 1,619 | 46,400 |
| November 13, 2025 | 1,645 | 1,656 | 1,656 | 1,673 | 1,640 | 33,300 |
| November 12, 2025 | 1,615 | 1,647 | 1,647 | 1,669 | 1,615 | 20,700 |
| November 11, 2025 | 1,623 | 1,612 | 1,612 | 1,623 | 1,598 | 23,500 |
| November 10, 2025 | 1,601 | 1,615 | 1,615 | 1,621 | 1,601 | 13,900 |
| November 07, 2025 | 1,592 | 1,601 | 1,601 | 1,606 | 1,587 | 12,500 |
| November 06, 2025 | 1,586 | 1,599 | 1,599 | 1,619 | 1,582 | 21,400 |
| November 05, 2025 | 1,600 | 1,574 | 1,574 | 1,608 | 1,555 | 23,000 |
| November 04, 2025 | 1,611 | 1,616 | 1,616 | 1,639 | 1,606 | 16,300 |
| October 31, 2025 | 1,603 | 1,619 | 1,619 | 1,623 | 1,594 | 27,800 |
| October 30, 2025 | 1,599 | 1,599 | 1,599 | 1,620 | 1,588 | 43,000 |
| October 29, 2025 | 1,639 | 1,599 | 1,599 | 1,640 | 1,599 | 35,100 |
| October 28, 2025 | 1,686 | 1,644 | 1,644 | 1,689 | 1,636 | 22,900 |
| October 27, 2025 | 1,697 | 1,702 | 1,702 | 1,710 | 1,686 | 37,600 |
| October 24, 2025 | 1,668 | 1,679 | 1,679 | 1,679 | 1,652 | 17,200 |
| October 23, 2025 | 1,630 | 1,663 | 1,663 | 1,666 | 1,624 | 23,500 |
| October 22, 2025 | 1,595 | 1,646 | 1,646 | 1,646 | 1,595 | 43,500 |
| October 21, 2025 | 1,610 | 1,597 | 1,597 | 1,615 | 1,592 | 18,100 |
| October 20, 2025 | 1,555 | 1,594 | 1,594 | 1,594 | 1,555 | 17,900 |
| October 17, 2025 | 1,558 | 1,543 | 1,543 | 1,570 | 1,540 | 19,700 |
| October 16, 2025 | 1,609 | 1,571 | 1,571 | 1,609 | 1,571 | 14,500 |
| October 15, 2025 | 1,554 | 1,592 | 1,592 | 1,592 | 1,552 | 15,200 |
| October 14, 2025 | 1,552 | 1,549 | 1,549 | 1,585 | 1,541 | 34,900 |
| October 10, 2025 | 1,571 | 1,590 | 1,590 | 1,610 | 1,564 | 49,500 |
| October 09, 2025 | 1,590 | 1,600 | 1,600 | 1,624 | 1,579 | 32,500 |
| October 08, 2025 | 1,627 | 1,598 | 1,598 | 1,643 | 1,590 | 36,200 |
| October 07, 2025 | 1,660 | 1,639 | 1,639 | 1,660 | 1,626 | 37,700 |
| October 06, 2025 | 1,631 | 1,660 | 1,660 | 1,660 | 1,624 | 43,500 |
| October 03, 2025 | 1,580 | 1,601 | 1,601 | 1,614 | 1,580 | 20,000 |
| October 02, 2025 | 1,600 | 1,572 | 1,572 | 1,607 | 1,572 | 30,100 |
| October 01, 2025 | 1,593 | 1,565 | 1,565 | 1,601 | 1,563 | 35,500 |
| September 30, 2025 | 1,631 | 1,604 | 1,604 | 1,642 | 1,599 | 21,000 |
| September 29, 2025 | 1,644 | 1,632 | 1,632 | 1,644 | 1,615 | 18,400 |