2,551.00
+29(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,560 | 2,556 | 2,556 | 2,577.5 | 2,528.5 | 499,700 |
| December 24, 2025 | 2,532 | 2,522 | 2,522 | 2,549 | 2,515 | 417,600 |
| December 23, 2025 | 2,515 | 2,534 | 2,534 | 2,545 | 2,506 | 512,000 |
| December 22, 2025 | 2,544 | 2,543 | 2,543 | 2,556 | 2,523.5 | 462,500 |
| December 19, 2025 | 2,483.5 | 2,494 | 2,494 | 2,511.5 | 2,469 | 923,700 |
| December 18, 2025 | 2,509.5 | 2,481.5 | 2,481.5 | 2,523 | 2,475 | 714,500 |
| December 17, 2025 | 2,560 | 2,552 | 2,552 | 2,570 | 2,523 | 425,100 |
| December 16, 2025 | 2,595 | 2,535 | 2,535 | 2,599.5 | 2,535 | 494,400 |
| December 15, 2025 | 2,585 | 2,608.5 | 2,608.5 | 2,625 | 2,581 | 558,400 |
| December 12, 2025 | 2,539.5 | 2,608.5 | 2,608.5 | 2,620 | 2,527 | 791,000 |
| December 11, 2025 | 2,591 | 2,522.5 | 2,522.5 | 2,591 | 2,489.5 | 678,900 |
| December 10, 2025 | 2,573.5 | 2,547 | 2,547 | 2,588.5 | 2,542.5 | 549,100 |
| December 09, 2025 | 2,568.5 | 2,537.5 | 2,537.5 | 2,581.5 | 2,527.5 | 339,900 |
| December 08, 2025 | 2,551.5 | 2,562 | 2,562 | 2,588.5 | 2,531.5 | 690,200 |
| December 05, 2025 | 2,534.5 | 2,511 | 2,511 | 2,539.5 | 2,509 | 496,200 |
| December 04, 2025 | 2,552 | 2,560 | 2,560 | 2,591 | 2,514 | 413,600 |
| December 03, 2025 | 2,566 | 2,551 | 2,551 | 2,589.5 | 2,550 | 838,700 |
| December 02, 2025 | 2,617 | 2,580.5 | 2,580.5 | 2,637.5 | 2,542 | 963,700 |
| December 01, 2025 | 2,565 | 2,591 | 2,591 | 2,632 | 2,560.5 | 1.17M |
| November 28, 2025 | 2,496 | 2,550.5 | 2,550.5 | 2,573.5 | 2,480 | 937,700 |
| November 27, 2025 | 2,448 | 2,482.5 | 2,482.5 | 2,496 | 2,434 | 674,000 |
| November 26, 2025 | 2,380 | 2,411 | 2,411 | 2,413 | 2,364 | 589,200 |
| November 25, 2025 | 2,399 | 2,378 | 2,378 | 2,428.5 | 2,364 | 986,600 |
| November 21, 2025 | 2,326.5 | 2,318.5 | 2,318.5 | 2,356.5 | 2,294 | 1.21M |
| November 20, 2025 | 2,425.5 | 2,364 | 2,364 | 2,426.5 | 2,341.5 | 918,500 |
| November 19, 2025 | 2,354.5 | 2,325.5 | 2,325.5 | 2,373.5 | 2,314 | 775,300 |
| November 18, 2025 | 2,371 | 2,317.5 | 2,317.5 | 2,420.5 | 2,307.5 | 1.32M |
| November 17, 2025 | 2,236.5 | 2,363.5 | 2,363.5 | 2,363.5 | 2,222 | 1.96M |
| November 14, 2025 | 2,285 | 2,248 | 2,248 | 2,306.5 | 2,120 | 4.15M |
| November 13, 2025 | 2,418 | 2,418 | 2,418 | 2,418 | 2,418 | 264,800 |
| November 12, 2025 | 2,830.5 | 2,918 | 2,918 | 2,935.5 | 2,803 | 1.45M |
| November 11, 2025 | 2,840 | 2,830.5 | 2,830.5 | 2,886 | 2,820 | 1.37M |
| November 10, 2025 | 2,809.5 | 2,816.5 | 2,816.5 | 2,857 | 2,800 | 1.51M |
| November 07, 2025 | 2,774.5 | 2,790 | 2,790 | 2,814.5 | 2,763.5 | 1M |
| November 06, 2025 | 2,857 | 2,842 | 2,842 | 2,868 | 2,829.5 | 878,700 |
| November 05, 2025 | 2,787.5 | 2,812.5 | 2,812.5 | 2,813.5 | 2,676.5 | 1.49M |
| November 04, 2025 | 2,849 | 2,831 | 2,831 | 2,900 | 2,821 | 1.83M |
| October 31, 2025 | 2,930.5 | 2,899 | 2,899 | 2,946 | 2,843 | 1.04M |
| October 30, 2025 | 2,898.5 | 2,930.5 | 2,930.5 | 2,954.5 | 2,880 | 2.67M |
| October 29, 2025 | 2,860 | 2,875.5 | 2,875.5 | 2,906.5 | 2,829 | 1.14M |
| October 28, 2025 | 2,898.5 | 2,810 | 2,810 | 2,922.5 | 2,810 | 1.13M |
| October 27, 2025 | 2,940 | 2,919.5 | 2,919.5 | 2,977.5 | 2,871.5 | 1.49M |
| October 24, 2025 | 2,863.5 | 2,874 | 2,874 | 2,888 | 2,823 | 1.16M |
| October 23, 2025 | 2,787 | 2,834.5 | 2,834.5 | 2,841.5 | 2,780 | 1.07M |
| October 22, 2025 | 2,770.5 | 2,825.5 | 2,825.5 | 2,833 | 2,746.5 | 1.08M |
| October 21, 2025 | 2,749.5 | 2,735 | 2,735 | 2,803.5 | 2,719 | 928,500 |
| October 20, 2025 | 2,697.5 | 2,716 | 2,716 | 2,716 | 2,652.5 | 802,200 |
| October 17, 2025 | 2,639 | 2,638.5 | 2,638.5 | 2,716 | 2,603 | 1.55M |
| October 16, 2025 | 2,566.5 | 2,626.5 | 2,626.5 | 2,637.5 | 2,566 | 1.28M |
| October 15, 2025 | 2,442.5 | 2,533 | 2,533 | 2,542 | 2,435.5 | 1.08M |
| October 14, 2025 | 2,489 | 2,416.5 | 2,416.5 | 2,546 | 2,412 | 1.51M |
| October 10, 2025 | 2,575.5 | 2,552 | 2,552 | 2,615 | 2,535.5 | 1.08M |
| October 09, 2025 | 2,514.5 | 2,620.5 | 2,620.5 | 2,627.5 | 2,499.5 | 1.44M |
| October 08, 2025 | 2,434 | 2,487.5 | 2,487.5 | 2,497 | 2,420 | 1.03M |
| October 07, 2025 | 2,467.5 | 2,455 | 2,455 | 2,508.5 | 2,444 | 966,900 |
| October 06, 2025 | 2,439.5 | 2,435.5 | 2,435.5 | 2,474.5 | 2,417 | 1.38M |
| October 03, 2025 | 2,333 | 2,330 | 2,330 | 2,341.5 | 2,274 | 1.5M |
| October 02, 2025 | 2,250 | 2,414.5 | 2,414.5 | 2,440 | 2,248.5 | 2.17M |
| October 01, 2025 | 2,202 | 2,192.5 | 2,192.5 | 2,232.5 | 2,174 | 1.16M |
| September 30, 2025 | 2,089 | 2,226 | 2,226 | 2,263.5 | 2,079.5 | 1.67M |