1,431.00
+7(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,432 | 1,424 | 1,424 | 1,440 | 1,417 | 121,200 |
| December 23, 2025 | 1,422 | 1,429 | 1,429 | 1,436 | 1,421 | 147,800 |
| December 22, 2025 | 1,456 | 1,427 | 1,427 | 1,458 | 1,423 | 144,700 |
| December 19, 2025 | 1,423 | 1,441 | 1,441 | 1,441 | 1,418 | 206,200 |
| December 18, 2025 | 1,413 | 1,427 | 1,427 | 1,433 | 1,399 | 114,500 |
| December 17, 2025 | 1,420 | 1,412 | 1,412 | 1,426 | 1,400 | 212,600 |
| December 16, 2025 | 1,448 | 1,420 | 1,420 | 1,448 | 1,397 | 327,200 |
| December 15, 2025 | 1,415 | 1,448 | 1,448 | 1,449 | 1,409 | 183,400 |
| December 12, 2025 | 1,439 | 1,445 | 1,445 | 1,446 | 1,426 | 137,200 |
| December 11, 2025 | 1,453 | 1,417 | 1,417 | 1,454 | 1,412 | 153,200 |
| December 10, 2025 | 1,459 | 1,430 | 1,430 | 1,473 | 1,430 | 196,200 |
| December 09, 2025 | 1,465 | 1,459 | 1,459 | 1,482 | 1,454 | 140,100 |
| December 08, 2025 | 1,444 | 1,464 | 1,464 | 1,467 | 1,437 | 119,100 |
| December 05, 2025 | 1,442 | 1,443 | 1,443 | 1,455 | 1,424 | 147,200 |
| December 04, 2025 | 1,446 | 1,435 | 1,435 | 1,450 | 1,421 | 126,500 |
| December 03, 2025 | 1,464 | 1,443 | 1,443 | 1,464 | 1,441 | 104,500 |
| December 02, 2025 | 1,507 | 1,460 | 1,460 | 1,507 | 1,448 | 459,800 |
| December 01, 2025 | 1,520 | 1,512 | 1,512 | 1,520 | 1,498 | 172,500 |
| November 28, 2025 | 1,493 | 1,512 | 1,512 | 1,522 | 1,486 | 234,900 |
| November 27, 2025 | 1,484 | 1,481 | 1,481 | 1,492 | 1,472 | 126,100 |
| November 26, 2025 | 1,451 | 1,481 | 1,481 | 1,481 | 1,438 | 193,900 |
| November 25, 2025 | 1,465 | 1,427 | 1,427 | 1,465 | 1,406 | 230,500 |
| November 21, 2025 | 1,415 | 1,457 | 1,457 | 1,485 | 1,415 | 330,700 |
| November 20, 2025 | 1,390 | 1,435 | 1,435 | 1,446 | 1,389 | 407,300 |
| November 19, 2025 | 1,360 | 1,365 | 1,365 | 1,379 | 1,349 | 223,800 |
| November 18, 2025 | 1,391 | 1,347 | 1,347 | 1,391 | 1,331 | 248,700 |
| November 17, 2025 | 1,349 | 1,375 | 1,375 | 1,386 | 1,349 | 228,800 |
| November 14, 2025 | 1,352 | 1,347 | 1,347 | 1,378 | 1,347 | 232,900 |
| November 13, 2025 | 1,382 | 1,370 | 1,370 | 1,387 | 1,345 | 352,900 |
| November 12, 2025 | 1,365 | 1,386 | 1,386 | 1,425 | 1,346 | 1.39M |
| November 11, 2025 | 1,228 | 1,225 | 1,225 | 1,237 | 1,209 | 439,600 |
| November 10, 2025 | 1,253 | 1,238 | 1,238 | 1,258 | 1,234 | 220,700 |
| November 07, 2025 | 1,236 | 1,238 | 1,238 | 1,245 | 1,229 | 91,800 |
| November 06, 2025 | 1,238 | 1,242 | 1,242 | 1,255 | 1,228 | 145,700 |
| November 05, 2025 | 1,238 | 1,242 | 1,242 | 1,255 | 1,228 | 189,700 |
| November 04, 2025 | 1,234 | 1,219 | 1,219 | 1,237 | 1,182 | 189,700 |
| October 31, 2025 | 1,208 | 1,216 | 1,216 | 1,216 | 1,199 | 113,400 |
| October 30, 2025 | 1,207 | 1,213 | 1,213 | 1,225 | 1,201 | 313,400 |
| October 29, 2025 | 1,218 | 1,199 | 1,199 | 1,219 | 1,198 | 101,200 |
| October 28, 2025 | 1,261 | 1,212 | 1,212 | 1,261 | 1,212 | 124,000 |
| October 27, 2025 | 1,265 | 1,269 | 1,269 | 1,275 | 1,261 | 114,000 |
| October 24, 2025 | 1,262 | 1,258 | 1,258 | 1,271 | 1,247 | 157,600 |
| October 23, 2025 | 1,245 | 1,260 | 1,260 | 1,261 | 1,243 | 139,300 |
| October 22, 2025 | 1,209 | 1,244 | 1,244 | 1,246 | 1,209 | 117,000 |
| October 21, 2025 | 1,221 | 1,209 | 1,209 | 1,229 | 1,209 | 68,600 |
| October 20, 2025 | 1,218 | 1,221 | 1,221 | 1,231 | 1,210 | 106,100 |
| October 17, 2025 | 1,207 | 1,200 | 1,200 | 1,218 | 1,197 | 87,200 |
| October 16, 2025 | 1,198 | 1,216 | 1,216 | 1,225 | 1,193 | 156,400 |
| October 15, 2025 | 1,176 | 1,191 | 1,191 | 1,193 | 1,171 | 111,200 |
| October 14, 2025 | 1,171 | 1,161 | 1,161 | 1,187 | 1,147 | 162,100 |
| October 10, 2025 | 1,191 | 1,178 | 1,178 | 1,191 | 1,170 | 142,500 |
| October 09, 2025 | 1,205 | 1,203 | 1,203 | 1,208 | 1,196 | 99,000 |
| October 08, 2025 | 1,214 | 1,207 | 1,207 | 1,230 | 1,201 | 128,000 |
| October 07, 2025 | 1,210 | 1,209 | 1,209 | 1,221 | 1,206 | 95,800 |
| October 06, 2025 | 1,218 | 1,210 | 1,210 | 1,219 | 1,196 | 118,800 |
| October 03, 2025 | 1,171 | 1,189 | 1,189 | 1,189 | 1,169 | 80,000 |
| October 02, 2025 | 1,192 | 1,183 | 1,183 | 1,199 | 1,176 | 177,200 |
| October 01, 2025 | 1,235 | 1,194 | 1,194 | 1,235 | 1,188 | 225,000 |
| September 30, 2025 | 1,253 | 1,241 | 1,241 | 1,257 | 1,234 | 147,400 |
| September 29, 2025 | 1,240 | 1,255 | 1,255 | 1,260 | 1,235 | 149,900 |