17,860.00
-185(-1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 18,350 | 17,860 | 17,860 | 18,495 | 17,810 | 793,700 |
| December 24, 2025 | 18,430 | 18,045 | 18,045 | 18,445 | 17,990 | 1.2M |
| December 23, 2025 | 18,230 | 18,110 | 18,110 | 18,320 | 17,895 | 931,400 |
| December 22, 2025 | 18,005 | 18,445 | 18,445 | 18,780 | 17,675 | 2.26M |
| December 19, 2025 | 17,280 | 17,150 | 17,150 | 17,370 | 16,775 | 1.56M |
| December 18, 2025 | 16,900 | 17,250 | 17,250 | 17,545 | 16,805 | 1.57M |
| December 17, 2025 | 16,620 | 17,200 | 17,200 | 17,260 | 16,440 | 1.32M |
| December 16, 2025 | 17,155 | 16,735 | 16,735 | 17,180 | 16,330 | 1.79M |
| December 15, 2025 | 17,450 | 17,310 | 17,310 | 17,800 | 17,140 | 1.02M |
| December 12, 2025 | 18,300 | 18,100 | 18,100 | 18,350 | 17,735 | 1.24M |
| December 11, 2025 | 18,080 | 17,580 | 17,580 | 18,555 | 17,525 | 2.18M |
| December 10, 2025 | 19,000 | 18,415 | 18,415 | 19,350 | 18,315 | 3.36M |
| December 09, 2025 | 18,110 | 18,000 | 18,000 | 18,245 | 17,610 | 1.21M |
| December 08, 2025 | 18,010 | 18,385 | 18,385 | 18,465 | 17,905 | 1.5M |
| December 05, 2025 | 17,740 | 17,985 | 17,985 | 18,120 | 17,335 | 1.27M |
| December 04, 2025 | 17,650 | 17,525 | 17,525 | 17,965 | 17,375 | 1.14M |
| December 03, 2025 | 17,500 | 17,775 | 17,775 | 18,150 | 17,420 | 2M |
| December 02, 2025 | 16,760 | 16,975 | 16,975 | 17,425 | 16,620 | 1.83M |
| December 01, 2025 | 17,900 | 16,620 | 16,620 | 17,915 | 16,485 | 2.82M |
| November 28, 2025 | 18,285 | 17,830 | 17,830 | 18,495 | 17,810 | 1.38M |
| November 27, 2025 | 18,385 | 18,220 | 18,220 | 18,615 | 18,120 | 1.75M |
| November 26, 2025 | 17,880 | 17,910 | 17,910 | 18,510 | 17,610 | 3.13M |
| November 25, 2025 | 18,370 | 17,480 | 17,480 | 18,460 | 16,760 | 5.35M |
| November 21, 2025 | 19,050 | 18,290 | 18,290 | 19,525 | 17,875 | 3.89M |
| November 20, 2025 | 21,200 | 20,850 | 20,850 | 21,220 | 20,125 | 2.74M |
| November 19, 2025 | 19,115 | 19,400 | 19,400 | 19,990 | 18,445 | 3.87M |
| November 18, 2025 | 20,730 | 19,425 | 19,425 | 21,150 | 19,425 | 4.19M |
| November 17, 2025 | 20,200 | 21,230 | 21,230 | 21,230 | 20,200 | 3.52M |
| November 14, 2025 | 18,200 | 19,500 | 19,500 | 19,950 | 18,200 | 4.31M |
| November 13, 2025 | 19,310 | 19,400 | 19,400 | 20,010 | 18,025 | 5.25M |
| November 12, 2025 | 17,315 | 19,150 | 19,150 | 19,310 | 16,735 | 7.82M |
| November 11, 2025 | 16,280 | 15,535 | 15,535 | 16,285 | 15,395 | 1.53M |
| November 10, 2025 | 15,635 | 15,965 | 15,965 | 16,385 | 15,355 | 1.43M |
| November 07, 2025 | 15,700 | 15,650 | 15,650 | 16,035 | 15,370 | 1.63M |
| November 06, 2025 | 15,850 | 16,505 | 16,505 | 16,505 | 15,565 | 1.56M |
| November 05, 2025 | 15,265 | 15,340 | 15,340 | 15,500 | 14,275 | 2.58M |
| November 04, 2025 | 16,515 | 16,065 | 16,065 | 17,015 | 15,870 | 2.24M |
| October 31, 2025 | 15,905 | 15,760 | 15,760 | 16,165 | 15,330 | 1.28M |
| October 30, 2025 | 15,570 | 15,505 | 15,505 | 15,760 | 15,135 | 1.62M |
| October 29, 2025 | 15,000 | 15,530 | 15,530 | 15,600 | 14,740 | 1.82M |
| October 28, 2025 | 14,700 | 14,365 | 14,365 | 14,730 | 14,275 | 1.23M |
| October 27, 2025 | 14,680 | 14,850 | 14,850 | 14,915 | 14,240 | 1.48M |
| October 24, 2025 | 13,905 | 14,080 | 14,080 | 14,135 | 13,650 | 1.66M |
| October 23, 2025 | 13,370 | 13,605 | 13,605 | 13,830 | 13,370 | 975,000 |
| October 22, 2025 | 13,415 | 13,735 | 13,735 | 13,845 | 13,030 | 1.72M |
| October 21, 2025 | 14,125 | 13,715 | 13,715 | 14,290 | 13,675 | 1.4M |
| October 20, 2025 | 13,955 | 14,205 | 14,205 | 14,205 | 13,505 | 1.53M |
| October 17, 2025 | 13,455 | 13,675 | 13,675 | 14,095 | 13,375 | 1.31M |
| October 16, 2025 | 13,750 | 13,680 | 13,680 | 13,910 | 13,560 | 1.04M |
| October 15, 2025 | 13,300 | 13,615 | 13,615 | 13,710 | 13,300 | 1.29M |
| October 14, 2025 | 13,665 | 13,195 | 13,195 | 14,290 | 13,195 | 2.52M |
| October 10, 2025 | 14,050 | 13,660 | 13,660 | 14,085 | 13,615 | 1.17M |
| October 09, 2025 | 14,140 | 14,060 | 14,060 | 14,280 | 13,805 | 1.66M |
| October 08, 2025 | 12,770 | 13,685 | 13,685 | 13,740 | 12,740 | 1.97M |
| October 07, 2025 | 13,900 | 13,070 | 13,070 | 14,255 | 13,030 | 2.62M |
| October 06, 2025 | 13,575 | 13,215 | 13,215 | 13,660 | 13,010 | 1.7M |
| October 03, 2025 | 12,440 | 13,180 | 13,180 | 13,290 | 12,265 | 2.68M |
| October 02, 2025 | 11,915 | 12,350 | 12,350 | 12,440 | 11,860 | 2.05M |
| October 01, 2025 | 11,345 | 11,630 | 11,630 | 11,645 | 11,165 | 1.09M |
| September 30, 2025 | 11,720 | 11,505 | 11,505 | 11,730 | 11,335 | 985,100 |