1,795.00
+2(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,787 | 1,793 | 1,793 | 1,805 | 1,787 | 21,700 |
| December 23, 2025 | 1,753 | 1,786 | 1,786 | 1,792 | 1,748 | 27,200 |
| December 22, 2025 | 1,733 | 1,750 | 1,750 | 1,755 | 1,725 | 34,400 |
| December 19, 2025 | 1,704 | 1,723 | 1,723 | 1,729 | 1,704 | 31,400 |
| December 18, 2025 | 1,705 | 1,718 | 1,718 | 1,723 | 1,697 | 23,500 |
| December 17, 2025 | 1,700 | 1,705 | 1,705 | 1,705 | 1,689 | 31,500 |
| December 16, 2025 | 1,720 | 1,708 | 1,708 | 1,722 | 1,708 | 25,700 |
| December 15, 2025 | 1,700 | 1,725 | 1,725 | 1,732 | 1,700 | 36,500 |
| December 12, 2025 | 1,700 | 1,707 | 1,707 | 1,717 | 1,697 | 36,300 |
| December 11, 2025 | 1,700 | 1,685 | 1,685 | 1,700 | 1,672 | 50,400 |
| December 10, 2025 | 1,697 | 1,700 | 1,700 | 1,717 | 1,682 | 31,300 |
| December 09, 2025 | 1,703 | 1,691 | 1,691 | 1,703 | 1,677 | 26,400 |
| December 08, 2025 | 1,693 | 1,705 | 1,705 | 1,713 | 1,693 | 29,000 |
| December 05, 2025 | 1,665 | 1,693 | 1,693 | 1,699 | 1,653 | 40,100 |
| December 04, 2025 | 1,630 | 1,667 | 1,667 | 1,670 | 1,625 | 55,100 |
| December 03, 2025 | 1,622 | 1,635 | 1,635 | 1,638 | 1,621 | 97,600 |
| December 02, 2025 | 1,623 | 1,631 | 1,631 | 1,643 | 1,622 | 41,400 |
| December 01, 2025 | 1,621 | 1,620 | 1,620 | 1,623 | 1,617 | 48,300 |
| November 28, 2025 | 1,615 | 1,617 | 1,617 | 1,622 | 1,615 | 38,700 |
| November 27, 2025 | 1,615 | 1,622 | 1,622 | 1,634 | 1,614 | 44,500 |
| November 26, 2025 | 1,617 | 1,616 | 1,616 | 1,628 | 1,616 | 55,400 |
| November 25, 2025 | 1,607 | 1,609 | 1,609 | 1,617 | 1,600 | 138,500 |
| November 21, 2025 | 1,570 | 1,600 | 1,600 | 1,615 | 1,570 | 657,800 |
| November 20, 2025 | 1,609 | 1,570 | 1,570 | 1,613 | 1,555 | 234,800 |
| November 19, 2025 | 1,633 | 1,609 | 1,609 | 1,638 | 1,597 | 65,900 |
| November 18, 2025 | 1,668 | 1,640 | 1,640 | 1,671 | 1,639 | 40,300 |
| November 17, 2025 | 1,696 | 1,684 | 1,684 | 1,696 | 1,679 | 38,500 |
| November 14, 2025 | 1,706 | 1,714 | 1,714 | 1,718 | 1,704 | 26,500 |
| November 13, 2025 | 1,701 | 1,721 | 1,721 | 1,727 | 1,690 | 91,200 |
| November 12, 2025 | 1,752 | 1,802 | 1,802 | 1,802 | 1,749 | 25,800 |
| November 11, 2025 | 1,775 | 1,767 | 1,767 | 1,782 | 1,751 | 6,400 |
| November 10, 2025 | 1,734 | 1,767 | 1,767 | 1,769 | 1,734 | 4,800 |
| November 07, 2025 | 1,752 | 1,733 | 1,733 | 1,757 | 1,733 | 4,700 |
| November 06, 2025 | 1,741 | 1,747 | 1,747 | 1,775 | 1,740 | 8,400 |
| November 05, 2025 | 1,728 | 1,741 | 1,741 | 1,765 | 1,718 | 16,700 |
| November 04, 2025 | 1,700 | 1,729 | 1,729 | 1,759 | 1,698 | 22,400 |
| October 31, 2025 | 1,706 | 1,713 | 1,713 | 1,720 | 1,663 | 23,700 |
| October 30, 2025 | 1,725 | 1,688 | 1,688 | 1,738 | 1,688 | 23,200 |
| October 29, 2025 | 1,738 | 1,725 | 1,725 | 1,741 | 1,724 | 7,700 |
| October 28, 2025 | 1,777 | 1,750 | 1,750 | 1,785 | 1,750 | 21,000 |
| October 27, 2025 | 1,805 | 1,808 | 1,808 | 1,815 | 1,801 | 7,600 |
| October 24, 2025 | 1,796 | 1,787 | 1,787 | 1,806 | 1,787 | 6,800 |
| October 23, 2025 | 1,791 | 1,782 | 1,782 | 1,810 | 1,782 | 13,100 |
| October 22, 2025 | 1,792 | 1,799 | 1,799 | 1,799 | 1,782 | 7,600 |
| October 21, 2025 | 1,775 | 1,790 | 1,790 | 1,796 | 1,768 | 6,900 |
| October 20, 2025 | 1,760 | 1,775 | 1,775 | 1,779 | 1,735 | 9,100 |
| October 17, 2025 | 1,745 | 1,720 | 1,720 | 1,752 | 1,720 | 13,000 |
| October 16, 2025 | 1,748 | 1,750 | 1,750 | 1,761 | 1,730 | 7,800 |
| October 15, 2025 | 1,732 | 1,736 | 1,736 | 1,736 | 1,722 | 9,900 |
| October 14, 2025 | 1,705 | 1,721 | 1,721 | 1,731 | 1,705 | 18,000 |
| October 10, 2025 | 1,770 | 1,738 | 1,738 | 1,772 | 1,736 | 15,000 |
| October 09, 2025 | 1,764 | 1,795 | 1,795 | 1,795 | 1,763 | 7,900 |
| October 08, 2025 | 1,782 | 1,770 | 1,770 | 1,809 | 1,763 | 6,500 |
| October 07, 2025 | 1,787 | 1,782 | 1,782 | 1,789 | 1,768 | 7,800 |
| October 06, 2025 | 1,789 | 1,782 | 1,782 | 1,789 | 1,764 | 14,300 |
| October 03, 2025 | 1,700 | 1,749 | 1,749 | 1,755 | 1,700 | 9,500 |
| October 02, 2025 | 1,733 | 1,716 | 1,716 | 1,734 | 1,716 | 6,400 |
| October 01, 2025 | 1,751 | 1,713 | 1,713 | 1,753 | 1,713 | 30,400 |
| September 30, 2025 | 1,761 | 1,750 | 1,750 | 1,769 | 1,748 | 18,300 |
| September 29, 2025 | 1,866 | 1,796 | 1,796 | 1,866 | 1,796 | 17,900 |