2,128.50
+7.5(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,133 | 2,127 | 2,127 | 2,133 | 2,118 | 528,100 |
| December 24, 2025 | 2,101 | 2,121 | 2,121 | 2,152 | 2,094 | 1.83M |
| December 23, 2025 | 2,062 | 2,074.5 | 2,074.5 | 2,082.5 | 2,057.5 | 887,200 |
| December 22, 2025 | 2,104.5 | 2,077 | 2,077 | 2,109.5 | 2,066 | 1.12M |
| December 19, 2025 | 2,086.5 | 2,104 | 2,104 | 2,112 | 2,074 | 1.82M |
| December 18, 2025 | 2,073 | 2,062 | 2,062 | 2,073 | 2,042 | 1.35M |
| December 17, 2025 | 2,061 | 2,059 | 2,059 | 2,072.5 | 2,033.5 | 1.19M |
| December 16, 2025 | 2,099 | 2,044 | 2,044 | 2,102.5 | 2,044 | 2.6M |
| December 15, 2025 | 2,068.5 | 2,083.5 | 2,083.5 | 2,087.5 | 2,047.5 | 1.27M |
| December 12, 2025 | 2,053.5 | 2,046.5 | 2,046.5 | 2,054.5 | 2,037 | 1.07M |
| December 11, 2025 | 2,063 | 2,036 | 2,036 | 2,076 | 2,022 | 1.55M |
| December 10, 2025 | 2,064 | 2,044 | 2,044 | 2,074 | 2,029.5 | 1.45M |
| December 09, 2025 | 2,023.5 | 2,031 | 2,031 | 2,046.5 | 2,005 | 1.51M |
| December 08, 2025 | 2,006 | 2,010 | 2,010 | 2,019.5 | 1,981 | 1.49M |
| December 05, 2025 | 1,987 | 1,938 | 1,938 | 1,993 | 1,938 | 1.22M |
| December 04, 2025 | 1,970 | 1,967.5 | 1,967.5 | 1,992 | 1,957.5 | 958,500 |
| December 03, 2025 | 1,941 | 1,979.5 | 1,979.5 | 1,979.5 | 1,937 | 962,900 |
| December 02, 2025 | 1,954 | 1,959.5 | 1,959.5 | 1,965.5 | 1,937.5 | 996,800 |
| December 01, 2025 | 1,992 | 1,965.5 | 1,965.5 | 2,005 | 1,953 | 1.6M |
| November 28, 2025 | 1,993.5 | 2,005.5 | 2,005.5 | 2,018.5 | 1,988 | 1.49M |
| November 27, 2025 | 2,018 | 2,000.5 | 2,000.5 | 2,034.5 | 1,995 | 1.32M |
| November 26, 2025 | 1,971.5 | 2,027 | 2,027 | 2,035 | 1,969 | 3.05M |
| November 25, 2025 | 1,943 | 1,922 | 1,922 | 1,946 | 1,910.5 | 1.38M |
| November 21, 2025 | 1,883 | 1,906 | 1,906 | 1,925 | 1,881 | 3.03M |
| November 20, 2025 | 1,900 | 1,882.5 | 1,882.5 | 1,931.5 | 1,882.5 | 2.44M |
| November 19, 2025 | 1,853.5 | 1,895 | 1,895 | 1,896 | 1,840 | 2M |
| November 18, 2025 | 1,882 | 1,846 | 1,846 | 1,896 | 1,837.5 | 1.87M |
| November 17, 2025 | 1,919 | 1,869.5 | 1,869.5 | 1,942.5 | 1,865 | 4.24M |
| November 14, 2025 | 1,780.5 | 1,919.5 | 1,919.5 | 1,958 | 1,768 | 7.3M |
| November 13, 2025 | 1,810 | 1,806 | 1,806 | 1,827 | 1,796 | 1.63M |
| November 12, 2025 | 1,775 | 1,800 | 1,800 | 1,813.5 | 1,768.5 | 1.81M |
| November 11, 2025 | 1,756 | 1,773 | 1,773 | 1,776 | 1,739.5 | 1.67M |
| November 10, 2025 | 1,750 | 1,769 | 1,769 | 1,774 | 1,744.5 | 1.37M |
| November 07, 2025 | 1,725 | 1,748 | 1,748 | 1,753.5 | 1,722.5 | 1.54M |
| November 06, 2025 | 1,710 | 1,734 | 1,734 | 1,738 | 1,692 | 2.01M |
| November 05, 2025 | 1,647 | 1,692 | 1,692 | 1,692 | 1,629 | 1.58M |
| November 04, 2025 | 1,635 | 1,652 | 1,652 | 1,667.5 | 1,632.5 | 1.26M |
| October 31, 2025 | 1,683 | 1,653 | 1,653 | 1,686.5 | 1,650.5 | 1.63M |
| October 30, 2025 | 1,657.5 | 1,667 | 1,667 | 1,668 | 1,646.5 | 878,000 |
| October 29, 2025 | 1,675 | 1,654 | 1,654 | 1,675 | 1,645.5 | 1.04M |
| October 28, 2025 | 1,688.5 | 1,658 | 1,658 | 1,710 | 1,657.5 | 2.31M |
| October 27, 2025 | 1,699 | 1,688.5 | 1,688.5 | 1,699 | 1,682 | 1.18M |
| October 24, 2025 | 1,700 | 1,691.5 | 1,691.5 | 1,705.5 | 1,681.5 | 955,100 |
| October 23, 2025 | 1,657.5 | 1,690 | 1,690 | 1,690 | 1,653 | 1.01M |
| October 22, 2025 | 1,648 | 1,668 | 1,668 | 1,676 | 1,638 | 1.45M |
| October 21, 2025 | 1,669 | 1,633.5 | 1,633.5 | 1,669 | 1,633.5 | 1.69M |
| October 20, 2025 | 1,666 | 1,658.5 | 1,658.5 | 1,674.5 | 1,644.5 | 999,400 |
| October 17, 2025 | 1,646 | 1,655 | 1,655 | 1,655 | 1,633 | 1.38M |
| October 16, 2025 | 1,665 | 1,632.5 | 1,632.5 | 1,681 | 1,632 | 1.86M |
| October 15, 2025 | 1,637 | 1,658 | 1,658 | 1,666 | 1,635 | 2.02M |
| October 14, 2025 | 1,678 | 1,632.5 | 1,632.5 | 1,689 | 1,623 | 3.22M |
| October 10, 2025 | 1,738.5 | 1,698 | 1,698 | 1,742.5 | 1,691 | 2.11M |
| October 09, 2025 | 1,736 | 1,752 | 1,752 | 1,754.5 | 1,727 | 2.07M |
| October 08, 2025 | 1,716 | 1,736 | 1,736 | 1,742.5 | 1,712 | 2.01M |
| October 07, 2025 | 1,709 | 1,722 | 1,722 | 1,729.5 | 1,691.5 | 2.67M |
| October 06, 2025 | 1,706.5 | 1,694.5 | 1,694.5 | 1,723.5 | 1,680.5 | 2.42M |
| October 03, 2025 | 1,706 | 1,666.5 | 1,666.5 | 1,715 | 1,666.5 | 2.37M |
| October 02, 2025 | 1,660 | 1,709 | 1,709 | 1,717.5 | 1,648 | 3.15M |
| October 01, 2025 | 1,664 | 1,672.5 | 1,672.5 | 1,695.5 | 1,627.5 | 8.31M |
| September 30, 2025 | 1,539.5 | 1,539 | 1,539 | 1,546.5 | 1,515 | 1.49M |