1,557.00
+17(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,552 | 1,540 | 1,540 | 1,558 | 1,540 | 36,400 |
| December 23, 2025 | 1,556 | 1,547 | 1,547 | 1,556 | 1,534 | 31,300 |
| December 22, 2025 | 1,538 | 1,533 | 1,533 | 1,557 | 1,517 | 59,000 |
| December 19, 2025 | 1,531 | 1,531 | 1,531 | 1,543 | 1,507 | 32,700 |
| December 18, 2025 | 1,482 | 1,531 | 1,531 | 1,536 | 1,481 | 49,300 |
| December 17, 2025 | 1,498 | 1,482 | 1,482 | 1,498 | 1,476 | 14,800 |
| December 16, 2025 | 1,487 | 1,483 | 1,483 | 1,493 | 1,477 | 17,600 |
| December 15, 2025 | 1,470 | 1,487 | 1,487 | 1,494 | 1,469 | 23,500 |
| December 12, 2025 | 1,480 | 1,470 | 1,470 | 1,490 | 1,467 | 19,900 |
| December 11, 2025 | 1,499 | 1,474 | 1,474 | 1,499 | 1,465 | 27,700 |
| December 10, 2025 | 1,496 | 1,489 | 1,489 | 1,501 | 1,484 | 19,300 |
| December 09, 2025 | 1,519 | 1,494 | 1,494 | 1,519 | 1,485 | 21,500 |
| December 08, 2025 | 1,504 | 1,506 | 1,506 | 1,520 | 1,499 | 19,000 |
| December 05, 2025 | 1,504 | 1,502 | 1,502 | 1,515 | 1,495 | 16,700 |
| December 04, 2025 | 1,494 | 1,515 | 1,515 | 1,530 | 1,494 | 34,000 |
| December 03, 2025 | 1,473 | 1,504 | 1,504 | 1,508 | 1,471 | 25,300 |
| December 02, 2025 | 1,482 | 1,473 | 1,473 | 1,494 | 1,473 | 16,500 |
| December 01, 2025 | 1,506 | 1,484 | 1,484 | 1,509 | 1,477 | 29,500 |
| November 28, 2025 | 1,496 | 1,496 | 1,496 | 1,507 | 1,495 | 13,400 |
| November 27, 2025 | 1,510 | 1,503 | 1,503 | 1,512 | 1,495 | 20,100 |
| November 26, 2025 | 1,493 | 1,502 | 1,502 | 1,504 | 1,481 | 33,200 |
| November 25, 2025 | 1,510 | 1,497 | 1,497 | 1,514 | 1,480 | 36,200 |
| November 21, 2025 | 1,462 | 1,509 | 1,509 | 1,516 | 1,462 | 47,900 |
| November 20, 2025 | 1,458 | 1,467 | 1,467 | 1,483 | 1,458 | 32,100 |
| November 19, 2025 | 1,481 | 1,443 | 1,443 | 1,487 | 1,442 | 33,300 |
| November 18, 2025 | 1,490 | 1,491 | 1,491 | 1,503 | 1,487 | 55,500 |
| November 17, 2025 | 1,513 | 1,504 | 1,504 | 1,519 | 1,491 | 38,800 |
| November 14, 2025 | 1,521 | 1,519 | 1,519 | 1,529 | 1,513 | 47,500 |
| November 13, 2025 | 1,542 | 1,539 | 1,539 | 1,548 | 1,531 | 19,000 |
| November 12, 2025 | 1,521 | 1,537 | 1,537 | 1,549 | 1,521 | 55,400 |
| November 11, 2025 | 1,543 | 1,531 | 1,531 | 1,543 | 1,521 | 21,000 |
| November 10, 2025 | 1,524 | 1,527 | 1,527 | 1,539 | 1,524 | 16,100 |
| November 07, 2025 | 1,528 | 1,524 | 1,524 | 1,533 | 1,516 | 33,200 |
| November 06, 2025 | 1,531 | 1,524 | 1,524 | 1,552 | 1,516 | 42,500 |
| November 05, 2025 | 1,580 | 1,539 | 1,539 | 1,580 | 1,526 | 53,300 |
| November 04, 2025 | 1,508 | 1,588 | 1,588 | 1,590 | 1,507 | 130,000 |
| October 31, 2025 | 1,450 | 1,488 | 1,488 | 1,501 | 1,450 | 42,500 |
| October 30, 2025 | 1,446 | 1,458 | 1,458 | 1,470 | 1,446 | 43,400 |
| October 29, 2025 | 1,470 | 1,443 | 1,443 | 1,511 | 1,442 | 74,600 |
| October 28, 2025 | 1,534 | 1,467 | 1,467 | 1,534 | 1,466 | 51,900 |
| October 27, 2025 | 1,527 | 1,530 | 1,530 | 1,546 | 1,524 | 21,200 |
| October 24, 2025 | 1,540 | 1,527 | 1,527 | 1,544 | 1,524 | 16,800 |
| October 23, 2025 | 1,535 | 1,531 | 1,531 | 1,541 | 1,517 | 21,900 |
| October 22, 2025 | 1,534 | 1,536 | 1,536 | 1,549 | 1,524 | 17,900 |
| October 21, 2025 | 1,531 | 1,514 | 1,514 | 1,547 | 1,514 | 27,100 |
| October 20, 2025 | 1,484 | 1,533 | 1,533 | 1,547 | 1,480 | 62,100 |
| October 17, 2025 | 1,501 | 1,457 | 1,457 | 1,501 | 1,455 | 74,100 |
| October 16, 2025 | 1,546 | 1,513 | 1,513 | 1,559 | 1,502 | 130,800 |
| October 15, 2025 | 1,603 | 1,626 | 1,626 | 1,626 | 1,603 | 38,100 |
| October 14, 2025 | 1,612 | 1,603 | 1,603 | 1,623 | 1,593 | 33,300 |
| October 10, 2025 | 1,660 | 1,623 | 1,623 | 1,660 | 1,621 | 24,000 |
| October 09, 2025 | 1,683 | 1,670 | 1,670 | 1,687 | 1,667 | 12,500 |
| October 08, 2025 | 1,689 | 1,692 | 1,692 | 1,706 | 1,687 | 13,300 |
| October 07, 2025 | 1,667 | 1,706 | 1,706 | 1,706 | 1,644 | 38,300 |
| October 06, 2025 | 1,643 | 1,667 | 1,667 | 1,667 | 1,627 | 27,600 |
| October 03, 2025 | 1,620 | 1,619 | 1,619 | 1,644 | 1,611 | 11,200 |
| October 02, 2025 | 1,631 | 1,625 | 1,625 | 1,659 | 1,623 | 15,200 |
| October 01, 2025 | 1,695 | 1,631 | 1,631 | 1,695 | 1,631 | 23,500 |
| September 30, 2025 | 1,706 | 1,695 | 1,695 | 1,706 | 1,680 | 17,000 |
| September 29, 2025 | 1,729 | 1,694 | 1,694 | 1,729 | 1,694 | 21,700 |