1,132.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,137 | 1,131 | 1,131 | 1,138 | 1,131 | 22,200 |
| December 23, 2025 | 1,128 | 1,134 | 1,134 | 1,134 | 1,123 | 33,400 |
| December 22, 2025 | 1,142 | 1,128 | 1,128 | 1,142 | 1,122 | 48,500 |
| December 19, 2025 | 1,125 | 1,132 | 1,132 | 1,132 | 1,124 | 30,500 |
| December 18, 2025 | 1,116 | 1,124 | 1,124 | 1,124 | 1,113 | 21,600 |
| December 17, 2025 | 1,117 | 1,112 | 1,112 | 1,117 | 1,105 | 17,100 |
| December 16, 2025 | 1,115 | 1,108 | 1,108 | 1,118 | 1,106 | 26,100 |
| December 15, 2025 | 1,100 | 1,115 | 1,115 | 1,115 | 1,100 | 40,700 |
| December 12, 2025 | 1,094 | 1,099 | 1,099 | 1,100 | 1,090 | 39,300 |
| December 11, 2025 | 1,090 | 1,079 | 1,079 | 1,092 | 1,076 | 25,600 |
| December 10, 2025 | 1,093 | 1,092 | 1,092 | 1,096 | 1,088 | 22,300 |
| December 09, 2025 | 1,083 | 1,090 | 1,090 | 1,090 | 1,080 | 24,300 |
| December 08, 2025 | 1,076 | 1,077 | 1,077 | 1,080 | 1,071 | 17,800 |
| December 05, 2025 | 1,075 | 1,072 | 1,072 | 1,080 | 1,070 | 19,800 |
| December 04, 2025 | 1,070 | 1,081 | 1,081 | 1,082 | 1,069 | 27,900 |
| December 03, 2025 | 1,086 | 1,073 | 1,073 | 1,086 | 1,073 | 45,400 |
| December 02, 2025 | 1,086 | 1,078 | 1,078 | 1,089 | 1,077 | 38,900 |
| December 01, 2025 | 1,097 | 1,085 | 1,085 | 1,097 | 1,081 | 57,600 |
| November 28, 2025 | 1,077 | 1,086 | 1,086 | 1,093 | 1,072 | 84,500 |
| November 27, 2025 | 1,075 | 1,068 | 1,068 | 1,077 | 1,068 | 54,700 |
| November 26, 2025 | 1,057 | 1,064 | 1,064 | 1,065 | 1,057 | 26,800 |
| November 25, 2025 | 1,058 | 1,053 | 1,053 | 1,060 | 1,051 | 40,600 |
| November 21, 2025 | 1,045 | 1,065 | 1,065 | 1,065 | 1,045 | 43,800 |
| November 20, 2025 | 1,037 | 1,052 | 1,052 | 1,054 | 1,037 | 20,900 |
| November 19, 2025 | 1,038 | 1,033 | 1,033 | 1,044 | 1,033 | 19,800 |
| November 18, 2025 | 1,041 | 1,038 | 1,038 | 1,045 | 1,036 | 19,900 |
| November 17, 2025 | 1,050 | 1,044 | 1,044 | 1,052 | 1,039 | 35,600 |
| November 14, 2025 | 1,040 | 1,045 | 1,045 | 1,047 | 1,039 | 20,900 |
| November 13, 2025 | 1,050 | 1,048 | 1,048 | 1,054 | 1,046 | 23,800 |
| November 12, 2025 | 1,040 | 1,049 | 1,049 | 1,051 | 1,038 | 29,200 |
| November 11, 2025 | 1,041 | 1,038 | 1,038 | 1,041 | 1,026 | 17,600 |
| November 10, 2025 | 1,031 | 1,034 | 1,034 | 1,041 | 1,031 | 22,000 |
| November 07, 2025 | 1,031 | 1,031 | 1,031 | 1,031 | 1,024 | 20,600 |
| November 06, 2025 | 1,028 | 1,027 | 1,027 | 1,034 | 1,026 | 20,500 |
| November 05, 2025 | 1,028 | 1,027 | 1,027 | 1,034 | 1,026 | 41,600 |
| November 04, 2025 | 1,031 | 1,031 | 1,031 | 1,034 | 1,022 | 41,600 |
| October 31, 2025 | 1,037 | 1,034 | 1,034 | 1,038 | 1,029 | 27,500 |
| October 30, 2025 | 1,037 | 1,034 | 1,034 | 1,038 | 1,029 | 63,900 |
| October 29, 2025 | 1,051 | 1,032 | 1,032 | 1,051 | 1,032 | 54,400 |
| October 28, 2025 | 1,081 | 1,053 | 1,053 | 1,082 | 1,053 | 51,400 |
| October 27, 2025 | 1,080 | 1,084 | 1,084 | 1,085 | 1,076 | 30,400 |
| October 24, 2025 | 1,093 | 1,077 | 1,077 | 1,093 | 1,077 | 33,200 |
| October 23, 2025 | 1,075 | 1,082 | 1,082 | 1,091 | 1,074 | 39,200 |
| October 22, 2025 | 1,083 | 1,076 | 1,076 | 1,083 | 1,070 | 86,000 |
| October 21, 2025 | 1,061 | 1,079 | 1,079 | 1,089 | 1,059 | 192,000 |
| October 20, 2025 | 1,104 | 1,102 | 1,102 | 1,149 | 1,085 | 241,100 |
| October 17, 2025 | 1,078 | 1,084 | 1,084 | 1,085 | 1,077 | 26,700 |
| October 16, 2025 | 1,076 | 1,077 | 1,077 | 1,082 | 1,065 | 32,000 |
| October 15, 2025 | 1,065 | 1,078 | 1,078 | 1,078 | 1,060 | 33,500 |
| October 14, 2025 | 1,052 | 1,052 | 1,052 | 1,054 | 1,043 | 37,400 |
| October 10, 2025 | 1,069 | 1,059 | 1,059 | 1,070 | 1,052 | 70,700 |
| October 09, 2025 | 1,084 | 1,079 | 1,079 | 1,088 | 1,075 | 23,800 |
| October 08, 2025 | 1,080 | 1,082 | 1,082 | 1,092 | 1,080 | 20,800 |
| October 07, 2025 | 1,085 | 1,082 | 1,082 | 1,087 | 1,074 | 41,100 |
| October 06, 2025 | 1,091 | 1,085 | 1,085 | 1,092 | 1,081 | 26,200 |
| October 03, 2025 | 1,071 | 1,068 | 1,068 | 1,075 | 1,062 | 37,400 |
| October 02, 2025 | 1,092 | 1,069 | 1,069 | 1,092 | 1,068 | 35,600 |
| October 01, 2025 | 1,110 | 1,096 | 1,096 | 1,110 | 1,092 | 74,400 |
| September 30, 2025 | 1,103 | 1,102 | 1,102 | 1,109 | 1,100 | 36,300 |
| September 29, 2025 | 1,105 | 1,109 | 1,109 | 1,112 | 1,098 | 38,400 |