1,383.00
+30(+2.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,289 | 1,353 | 1,353 | 1,385 | 1,288 | 1.52M |
| December 23, 2025 | 1,281 | 1,275 | 1,275 | 1,287 | 1,273 | 313,100 |
| December 22, 2025 | 1,286 | 1,266 | 1,266 | 1,290 | 1,266 | 375,200 |
| December 19, 2025 | 1,252 | 1,274 | 1,274 | 1,288 | 1,250 | 772,700 |
| December 18, 2025 | 1,250 | 1,239 | 1,239 | 1,254 | 1,238 | 328,700 |
| December 17, 2025 | 1,239 | 1,252 | 1,252 | 1,260 | 1,236 | 420,200 |
| December 16, 2025 | 1,285 | 1,237 | 1,237 | 1,285 | 1,230 | 555,100 |
| December 15, 2025 | 1,309 | 1,282 | 1,282 | 1,314 | 1,275 | 743,400 |
| December 12, 2025 | 1,291 | 1,333 | 1,333 | 1,343 | 1,291 | 1.01M |
| December 11, 2025 | 1,285 | 1,256 | 1,256 | 1,289 | 1,253 | 704,300 |
| December 10, 2025 | 1,252 | 1,304 | 1,304 | 1,325 | 1,248 | 920,500 |
| December 09, 2025 | 1,241 | 1,240 | 1,240 | 1,296 | 1,233 | 669,800 |
| December 08, 2025 | 1,226 | 1,249 | 1,249 | 1,249 | 1,212 | 515,200 |
| December 05, 2025 | 1,235 | 1,222 | 1,222 | 1,238 | 1,214 | 306,400 |
| December 04, 2025 | 1,211 | 1,240 | 1,240 | 1,243 | 1,211 | 438,800 |
| December 03, 2025 | 1,223 | 1,209 | 1,209 | 1,243 | 1,209 | 484,300 |
| December 02, 2025 | 1,261 | 1,214 | 1,214 | 1,271 | 1,212 | 545,100 |
| December 01, 2025 | 1,278 | 1,274 | 1,274 | 1,280 | 1,244 | 490,400 |
| November 28, 2025 | 1,273 | 1,265 | 1,265 | 1,288 | 1,265 | 508,900 |
| November 27, 2025 | 1,248 | 1,266 | 1,266 | 1,277 | 1,239 | 395,700 |
| November 26, 2025 | 1,259 | 1,238 | 1,238 | 1,264 | 1,232 | 707,500 |
| November 25, 2025 | 1,277 | 1,255 | 1,255 | 1,278 | 1,240 | 328,800 |
| November 21, 2025 | 1,242 | 1,263 | 1,263 | 1,283 | 1,242 | 382,100 |
| November 20, 2025 | 1,250 | 1,277 | 1,277 | 1,282 | 1,237 | 632,100 |
| November 19, 2025 | 1,245 | 1,243 | 1,243 | 1,258 | 1,209 | 622,600 |
| November 18, 2025 | 1,372 | 1,261 | 1,261 | 1,374 | 1,261 | 703,400 |
| November 17, 2025 | 1,353 | 1,373 | 1,373 | 1,375 | 1,336 | 418,700 |
| November 14, 2025 | 1,320 | 1,379 | 1,379 | 1,380 | 1,320 | 492,200 |
| November 13, 2025 | 1,365 | 1,346 | 1,346 | 1,365 | 1,330 | 569,100 |
| November 12, 2025 | 1,313 | 1,370 | 1,370 | 1,371 | 1,302 | 574,300 |
| November 11, 2025 | 1,331 | 1,323 | 1,323 | 1,335 | 1,293 | 727,400 |
| November 10, 2025 | 1,390 | 1,348 | 1,348 | 1,405 | 1,340 | 629,900 |
| November 07, 2025 | 1,390 | 1,379 | 1,379 | 1,413 | 1,260 | 1.75M |
| November 06, 2025 | 1,471 | 1,449 | 1,449 | 1,481 | 1,448 | 582,800 |
| November 05, 2025 | 1,500 | 1,484 | 1,484 | 1,512 | 1,435 | 582,800 |
| November 04, 2025 | 1,572 | 1,539 | 1,539 | 1,585 | 1,538 | 391,600 |
| October 31, 2025 | 1,548 | 1,584 | 1,584 | 1,604 | 1,537 | 589,100 |
| October 30, 2025 | 1,537 | 1,546 | 1,546 | 1,554 | 1,521 | 729,800 |
| October 29, 2025 | 1,522 | 1,537 | 1,537 | 1,570 | 1,519 | 519,800 |
| October 28, 2025 | 1,589 | 1,520 | 1,520 | 1,589 | 1,517 | 567,800 |
| October 27, 2025 | 1,597 | 1,598 | 1,598 | 1,611 | 1,574 | 683,000 |
| October 24, 2025 | 1,506 | 1,582 | 1,582 | 1,585 | 1,492 | 801,400 |
| October 23, 2025 | 1,470 | 1,505 | 1,505 | 1,509 | 1,452 | 499,600 |
| October 22, 2025 | 1,471 | 1,468 | 1,468 | 1,484 | 1,449 | 662,200 |
| October 21, 2025 | 1,465 | 1,501 | 1,501 | 1,539 | 1,463 | 870,800 |
| October 20, 2025 | 1,448 | 1,464 | 1,464 | 1,464 | 1,436 | 405,500 |
| October 17, 2025 | 1,471 | 1,446 | 1,446 | 1,489 | 1,437 | 904,500 |
| October 16, 2025 | 1,505 | 1,492 | 1,492 | 1,528 | 1,481 | 509,400 |
| October 15, 2025 | 1,505 | 1,529 | 1,529 | 1,547 | 1,501 | 588,600 |
| October 14, 2025 | 1,568 | 1,504 | 1,504 | 1,610 | 1,495 | 1.01M |
| October 10, 2025 | 1,636 | 1,570 | 1,570 | 1,638 | 1,558 | 898,200 |
| October 09, 2025 | 1,686 | 1,676 | 1,676 | 1,701 | 1,650 | 508,100 |
| October 08, 2025 | 1,694 | 1,693 | 1,693 | 1,733 | 1,675 | 685,200 |
| October 07, 2025 | 1,730 | 1,696 | 1,696 | 1,757 | 1,694 | 588,700 |
| October 06, 2025 | 1,755 | 1,719 | 1,719 | 1,778 | 1,711 | 561,300 |
| October 03, 2025 | 1,735 | 1,715 | 1,715 | 1,735 | 1,672 | 548,500 |
| October 02, 2025 | 1,713 | 1,720 | 1,720 | 1,769 | 1,705 | 555,500 |
| October 01, 2025 | 1,747 | 1,714 | 1,714 | 1,754 | 1,697 | 639,600 |
| September 30, 2025 | 1,790 | 1,784 | 1,784 | 1,800 | 1,745 | 622,500 |
| September 29, 2025 | 1,766 | 1,790 | 1,790 | 1,804 | 1,733 | 1.35M |