805.00
+2(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 791 | 803 | 803 | 803 | 791 | 69,900 |
| December 23, 2025 | 787 | 791 | 791 | 795 | 786 | 86,000 |
| December 22, 2025 | 797 | 788 | 788 | 802 | 784 | 82,800 |
| December 19, 2025 | 800 | 802 | 802 | 807 | 798 | 35,500 |
| December 18, 2025 | 782 | 798 | 798 | 798 | 782 | 32,600 |
| December 17, 2025 | 797 | 786 | 786 | 800 | 783 | 62,300 |
| December 16, 2025 | 809 | 797 | 797 | 809 | 796 | 107,200 |
| December 15, 2025 | 803 | 815 | 815 | 815 | 800 | 19,200 |
| December 12, 2025 | 805 | 815 | 815 | 817 | 805 | 45,400 |
| December 11, 2025 | 798 | 800 | 800 | 803 | 792 | 68,100 |
| December 10, 2025 | 810 | 795 | 795 | 814 | 795 | 34,900 |
| December 09, 2025 | 801 | 800 | 800 | 806 | 794 | 84,400 |
| December 08, 2025 | 793 | 806 | 806 | 806 | 793 | 37,100 |
| December 05, 2025 | 800 | 797 | 797 | 813 | 794 | 50,100 |
| December 04, 2025 | 800 | 808 | 808 | 815 | 800 | 29,000 |
| December 03, 2025 | 804 | 799 | 799 | 808 | 796 | 32,400 |
| December 02, 2025 | 807 | 804 | 804 | 809 | 794 | 65,500 |
| December 01, 2025 | 839 | 802 | 802 | 839 | 802 | 60,700 |
| November 28, 2025 | 815 | 840 | 840 | 842 | 815 | 29,600 |
| November 27, 2025 | 821 | 818 | 818 | 829 | 813 | 15,900 |
| November 26, 2025 | 809 | 823 | 823 | 826 | 809 | 23,700 |
| November 25, 2025 | 817 | 810 | 810 | 820 | 799 | 67,200 |
| November 21, 2025 | 788 | 804 | 804 | 805 | 788 | 38,600 |
| November 20, 2025 | 810 | 802 | 802 | 810 | 800 | 22,000 |
| November 19, 2025 | 801 | 799 | 799 | 808 | 795 | 47,600 |
| November 18, 2025 | 825 | 800 | 800 | 825 | 800 | 456,400 |
| November 17, 2025 | 830 | 823 | 823 | 835 | 809 | 68,200 |
| November 14, 2025 | 835 | 841 | 841 | 845 | 832 | 36,200 |
| November 13, 2025 | 870 | 848 | 848 | 870 | 844 | 57,100 |
| November 12, 2025 | 849 | 869 | 869 | 869 | 849 | 67,800 |
| November 11, 2025 | 850 | 847 | 847 | 853 | 833 | 43,900 |
| November 10, 2025 | 822 | 845 | 845 | 845 | 822 | 58,800 |
| November 07, 2025 | 824 | 823 | 823 | 829 | 811 | 49,100 |
| November 06, 2025 | 800 | 824 | 824 | 828 | 793 | 63,900 |
| November 05, 2025 | 786 | 785 | 785 | 792 | 765 | 88,000 |
| November 04, 2025 | 801 | 789 | 789 | 817 | 764 | 168,500 |
| October 31, 2025 | 821 | 805 | 805 | 836 | 794 | 159,100 |
| October 30, 2025 | 818 | 824 | 824 | 836 | 816 | 45,300 |
| October 29, 2025 | 840 | 820 | 820 | 840 | 818 | 63,700 |
| October 28, 2025 | 855 | 839 | 839 | 855 | 838 | 64,300 |
| October 27, 2025 | 851 | 857 | 857 | 865 | 850 | 53,000 |
| October 24, 2025 | 879 | 853 | 853 | 879 | 853 | 39,000 |
| October 23, 2025 | 875 | 867 | 867 | 877 | 860 | 49,300 |
| October 22, 2025 | 884 | 882 | 882 | 887 | 869 | 29,900 |
| October 21, 2025 | 894 | 877 | 877 | 895 | 874 | 53,500 |
| October 20, 2025 | 880 | 890 | 890 | 894 | 880 | 38,900 |
| October 17, 2025 | 894 | 875 | 875 | 894 | 866 | 58,200 |
| October 16, 2025 | 899 | 893 | 893 | 900 | 879 | 69,200 |
| October 15, 2025 | 853 | 890 | 890 | 894 | 853 | 116,900 |
| October 14, 2025 | 818 | 850 | 850 | 850 | 809 | 131,300 |
| October 10, 2025 | 835 | 829 | 829 | 838 | 820 | 50,400 |
| October 09, 2025 | 836 | 848 | 848 | 855 | 836 | 68,000 |
| October 08, 2025 | 842 | 845 | 845 | 850 | 833 | 60,000 |
| October 07, 2025 | 848 | 842 | 842 | 858 | 842 | 49,300 |
| October 06, 2025 | 854 | 854 | 854 | 859 | 838 | 90,400 |
| October 03, 2025 | 838 | 843 | 843 | 861 | 826 | 83,700 |
| October 02, 2025 | 803 | 838 | 838 | 838 | 802 | 91,000 |
| October 01, 2025 | 817 | 805 | 805 | 821 | 799 | 109,300 |
| September 30, 2025 | 837 | 827 | 827 | 838 | 810 | 124,100 |
| September 29, 2025 | 830 | 827 | 827 | 854 | 812 | 165,500 |