1,917.00
+12(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,918 | 1,905 | 1,905 | 1,925 | 1,897 | 26,300 |
| December 23, 2025 | 1,895 | 1,903 | 1,903 | 1,917 | 1,893 | 27,500 |
| December 22, 2025 | 1,880 | 1,895 | 1,895 | 1,903 | 1,876 | 38,800 |
| December 19, 2025 | 1,860 | 1,868 | 1,868 | 1,877 | 1,860 | 30,300 |
| December 18, 2025 | 1,837 | 1,859 | 1,859 | 1,859 | 1,831 | 19,300 |
| December 17, 2025 | 1,843 | 1,837 | 1,837 | 1,846 | 1,831 | 26,000 |
| December 16, 2025 | 1,857 | 1,847 | 1,847 | 1,857 | 1,843 | 24,800 |
| December 15, 2025 | 1,844 | 1,863 | 1,863 | 1,863 | 1,844 | 37,600 |
| December 12, 2025 | 1,832 | 1,845 | 1,845 | 1,849 | 1,832 | 30,200 |
| December 11, 2025 | 1,856 | 1,818 | 1,818 | 1,857 | 1,816 | 30,900 |
| December 10, 2025 | 1,826 | 1,844 | 1,844 | 1,855 | 1,822 | 48,600 |
| December 09, 2025 | 1,816 | 1,806 | 1,806 | 1,830 | 1,791 | 69,000 |
| December 08, 2025 | 1,835 | 1,834 | 1,834 | 1,845 | 1,826 | 16,600 |
| December 05, 2025 | 1,856 | 1,830 | 1,830 | 1,856 | 1,828 | 21,300 |
| December 04, 2025 | 1,850 | 1,855 | 1,855 | 1,859 | 1,842 | 21,700 |
| December 03, 2025 | 1,849 | 1,846 | 1,846 | 1,860 | 1,844 | 26,400 |
| December 02, 2025 | 1,861 | 1,840 | 1,840 | 1,872 | 1,838 | 20,100 |
| December 01, 2025 | 1,876 | 1,862 | 1,862 | 1,880 | 1,855 | 38,900 |
| November 28, 2025 | 1,853 | 1,865 | 1,865 | 1,867 | 1,840 | 74,800 |
| November 27, 2025 | 1,858 | 1,833 | 1,833 | 1,858 | 1,832 | 31,500 |
| November 26, 2025 | 1,845 | 1,850 | 1,850 | 1,856 | 1,840 | 36,200 |
| November 25, 2025 | 1,828 | 1,838 | 1,838 | 1,838 | 1,823 | 30,000 |
| November 21, 2025 | 1,803 | 1,828 | 1,828 | 1,828 | 1,803 | 44,700 |
| November 20, 2025 | 1,796 | 1,803 | 1,803 | 1,812 | 1,792 | 24,800 |
| November 19, 2025 | 1,788 | 1,782 | 1,782 | 1,799 | 1,777 | 30,900 |
| November 18, 2025 | 1,800 | 1,788 | 1,788 | 1,810 | 1,782 | 33,000 |
| November 17, 2025 | 1,840 | 1,806 | 1,806 | 1,845 | 1,805 | 33,700 |
| November 14, 2025 | 1,815 | 1,835 | 1,835 | 1,835 | 1,800 | 47,400 |
| November 13, 2025 | 1,805 | 1,810 | 1,810 | 1,815 | 1,800 | 25,700 |
| November 12, 2025 | 1,782 | 1,805 | 1,805 | 1,805 | 1,780 | 32,100 |
| November 11, 2025 | 1,796 | 1,782 | 1,782 | 1,797 | 1,778 | 39,100 |
| November 10, 2025 | 1,803 | 1,794 | 1,794 | 1,812 | 1,790 | 42,600 |
| November 07, 2025 | 1,817 | 1,800 | 1,800 | 1,824 | 1,793 | 63,000 |
| November 06, 2025 | 1,800 | 1,829 | 1,829 | 1,835 | 1,788 | 86,000 |
| November 05, 2025 | 1,800 | 1,829 | 1,829 | 1,835 | 1,788 | 86,000 |
| November 04, 2025 | 1,871 | 1,861 | 1,861 | 1,879 | 1,820 | 48,800 |
| October 31, 2025 | 1,856 | 1,840 | 1,840 | 1,856 | 1,826 | 36,900 |
| October 30, 2025 | 1,856 | 1,840 | 1,840 | 1,856 | 1,826 | 133,400 |
| October 29, 2025 | 1,856 | 1,821 | 1,821 | 1,856 | 1,821 | 42,900 |
| October 28, 2025 | 1,902 | 1,855 | 1,855 | 1,906 | 1,853 | 32,000 |
| October 27, 2025 | 1,912 | 1,915 | 1,915 | 1,917 | 1,902 | 24,300 |
| October 24, 2025 | 1,883 | 1,900 | 1,900 | 1,903 | 1,879 | 27,100 |
| October 23, 2025 | 1,850 | 1,883 | 1,883 | 1,887 | 1,850 | 35,300 |
| October 22, 2025 | 1,837 | 1,864 | 1,864 | 1,864 | 1,837 | 43,600 |
| October 21, 2025 | 1,828 | 1,830 | 1,830 | 1,842 | 1,827 | 33,900 |
| October 20, 2025 | 1,834 | 1,830 | 1,830 | 1,838 | 1,822 | 33,400 |
| October 17, 2025 | 1,825 | 1,811 | 1,811 | 1,825 | 1,808 | 28,400 |
| October 16, 2025 | 1,820 | 1,818 | 1,818 | 1,831 | 1,810 | 21,900 |
| October 15, 2025 | 1,807 | 1,819 | 1,819 | 1,825 | 1,803 | 28,900 |
| October 14, 2025 | 1,783 | 1,795 | 1,795 | 1,806 | 1,760 | 68,300 |
| October 10, 2025 | 1,831 | 1,804 | 1,804 | 1,831 | 1,801 | 38,600 |
| October 09, 2025 | 1,837 | 1,844 | 1,844 | 1,854 | 1,804 | 37,700 |
| October 08, 2025 | 1,865 | 1,845 | 1,845 | 1,873 | 1,845 | 42,100 |
| October 07, 2025 | 1,862 | 1,865 | 1,865 | 1,873 | 1,859 | 27,700 |
| October 06, 2025 | 1,871 | 1,859 | 1,859 | 1,877 | 1,846 | 35,900 |
| October 03, 2025 | 1,820 | 1,830 | 1,830 | 1,837 | 1,820 | 35,500 |
| October 02, 2025 | 1,801 | 1,815 | 1,815 | 1,830 | 1,800 | 33,300 |
| October 01, 2025 | 1,845 | 1,800 | 1,800 | 1,846 | 1,800 | 91,800 |
| September 30, 2025 | 1,891 | 1,854 | 1,854 | 1,891 | 1,854 | 54,300 |
| September 29, 2025 | 1,922 | 1,892 | 1,892 | 1,922 | 1,892 | 51,100 |