1,962.00
+62(+3.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,952 | 1,900 | 1,900 | 1,957 | 1,885 | 28,300 |
| December 23, 2025 | 1,946 | 1,960 | 1,960 | 1,989 | 1,946 | 29,800 |
| December 22, 2025 | 1,949 | 1,949 | 1,949 | 1,965 | 1,936 | 40,400 |
| December 19, 2025 | 1,945 | 1,943 | 1,943 | 1,959 | 1,920 | 21,400 |
| December 18, 2025 | 1,920 | 1,945 | 1,945 | 1,990 | 1,888 | 47,100 |
| December 17, 2025 | 1,852 | 1,916 | 1,916 | 1,917 | 1,825 | 28,100 |
| December 16, 2025 | 1,878 | 1,833 | 1,833 | 1,878 | 1,824 | 19,900 |
| December 15, 2025 | 1,883 | 1,878 | 1,878 | 1,884 | 1,845 | 13,700 |
| December 12, 2025 | 1,882 | 1,883 | 1,883 | 1,920 | 1,845 | 22,400 |
| December 11, 2025 | 1,919 | 1,874 | 1,874 | 1,936 | 1,852 | 40,900 |
| December 10, 2025 | 1,950 | 1,919 | 1,919 | 1,950 | 1,910 | 26,400 |
| December 09, 2025 | 1,965 | 1,926 | 1,926 | 1,969 | 1,910 | 50,800 |
| December 08, 2025 | 1,999 | 1,964 | 1,964 | 2,010 | 1,940 | 80,400 |
| December 05, 2025 | 1,909 | 1,926 | 1,926 | 1,939 | 1,878 | 49,000 |
| December 04, 2025 | 1,800 | 1,909 | 1,909 | 1,910 | 1,800 | 64,500 |
| December 03, 2025 | 1,755 | 1,781 | 1,781 | 1,781 | 1,723 | 17,200 |
| December 02, 2025 | 1,746 | 1,741 | 1,741 | 1,769 | 1,729 | 15,000 |
| December 01, 2025 | 1,820 | 1,746 | 1,746 | 1,820 | 1,744 | 20,500 |
| November 28, 2025 | 1,800 | 1,820 | 1,820 | 1,833 | 1,792 | 17,600 |
| November 27, 2025 | 1,760 | 1,785 | 1,785 | 1,785 | 1,739 | 28,200 |
| November 26, 2025 | 1,809 | 1,752 | 1,752 | 1,815 | 1,721 | 77,700 |
| November 25, 2025 | 1,961 | 1,815 | 1,815 | 1,978 | 1,788 | 49,000 |
| November 21, 2025 | 1,801 | 1,929 | 1,929 | 1,935 | 1,800 | 65,200 |
| November 20, 2025 | 1,807 | 1,810 | 1,810 | 1,839 | 1,800 | 31,800 |
| November 19, 2025 | 1,837 | 1,808 | 1,808 | 1,837 | 1,776 | 27,300 |
| November 18, 2025 | 1,762 | 1,813 | 1,813 | 1,838 | 1,755 | 40,400 |
| November 17, 2025 | 1,810 | 1,768 | 1,768 | 1,811 | 1,742 | 31,200 |
| November 14, 2025 | 1,712 | 1,796 | 1,796 | 1,796 | 1,700 | 49,600 |
| November 13, 2025 | 1,626 | 1,745 | 1,745 | 1,811 | 1,614 | 161,500 |
| November 12, 2025 | 1,473 | 1,602 | 1,602 | 1,602 | 1,468 | 82,000 |
| November 11, 2025 | 1,475 | 1,465 | 1,465 | 1,475 | 1,460 | 9,100 |
| November 10, 2025 | 1,479 | 1,463 | 1,463 | 1,495 | 1,463 | 26,100 |
| November 07, 2025 | 1,501 | 1,492 | 1,492 | 1,505 | 1,480 | 18,000 |
| November 06, 2025 | 1,525 | 1,512 | 1,512 | 1,530 | 1,505 | 10,700 |
| November 05, 2025 | 1,560 | 1,524 | 1,524 | 1,561 | 1,478 | 32,200 |
| November 04, 2025 | 1,503 | 1,551 | 1,551 | 1,557 | 1,487 | 34,400 |
| October 31, 2025 | 1,500 | 1,480 | 1,480 | 1,507 | 1,479 | 18,800 |
| October 30, 2025 | 1,481 | 1,499 | 1,499 | 1,500 | 1,477 | 13,600 |
| October 29, 2025 | 1,540 | 1,492 | 1,492 | 1,545 | 1,490 | 25,900 |
| October 28, 2025 | 1,579 | 1,561 | 1,561 | 1,600 | 1,561 | 23,800 |
| October 27, 2025 | 1,600 | 1,579 | 1,579 | 1,610 | 1,579 | 27,500 |
| October 24, 2025 | 1,550 | 1,578 | 1,578 | 1,587 | 1,525 | 21,200 |
| October 23, 2025 | 1,560 | 1,546 | 1,546 | 1,565 | 1,538 | 9,100 |
| October 22, 2025 | 1,536 | 1,561 | 1,561 | 1,571 | 1,525 | 25,400 |
| October 21, 2025 | 1,542 | 1,536 | 1,536 | 1,558 | 1,534 | 10,200 |
| October 20, 2025 | 1,547 | 1,542 | 1,542 | 1,583 | 1,530 | 24,400 |
| October 17, 2025 | 1,571 | 1,521 | 1,521 | 1,571 | 1,515 | 17,800 |
| October 16, 2025 | 1,570 | 1,579 | 1,579 | 1,579 | 1,553 | 12,600 |
| October 15, 2025 | 1,500 | 1,561 | 1,561 | 1,596 | 1,500 | 42,000 |
| October 14, 2025 | 1,540 | 1,486 | 1,486 | 1,556 | 1,486 | 29,200 |
| October 10, 2025 | 1,597 | 1,562 | 1,562 | 1,597 | 1,550 | 20,500 |
| October 09, 2025 | 1,509 | 1,597 | 1,597 | 1,650 | 1,509 | 75,800 |
| October 08, 2025 | 1,518 | 1,496 | 1,496 | 1,532 | 1,487 | 36,000 |
| October 07, 2025 | 1,566 | 1,531 | 1,531 | 1,566 | 1,524 | 15,900 |
| October 06, 2025 | 1,540 | 1,536 | 1,536 | 1,550 | 1,516 | 18,200 |
| October 03, 2025 | 1,494 | 1,510 | 1,510 | 1,510 | 1,460 | 14,600 |
| October 02, 2025 | 1,540 | 1,495 | 1,495 | 1,546 | 1,466 | 24,000 |
| October 01, 2025 | 1,575 | 1,520 | 1,520 | 1,594 | 1,516 | 50,200 |
| September 30, 2025 | 1,544 | 1,535 | 1,535 | 1,577 | 1,517 | 26,800 |
| September 29, 2025 | 1,596 | 1,526 | 1,526 | 1,597 | 1,526 | 21,300 |