1,946.00
+10(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,950 | 1,936 | 1,936 | 1,968 | 1,933 | 72,100 |
| December 23, 2025 | 1,946 | 1,948 | 1,948 | 1,955 | 1,930 | 111,100 |
| December 22, 2025 | 1,935 | 1,947 | 1,947 | 1,955 | 1,924 | 111,600 |
| December 19, 2025 | 1,919 | 1,935 | 1,935 | 1,953 | 1,918 | 285,300 |
| December 18, 2025 | 1,885 | 1,897 | 1,897 | 1,913 | 1,868 | 145,700 |
| December 17, 2025 | 1,901 | 1,905 | 1,905 | 1,918 | 1,888 | 103,300 |
| December 16, 2025 | 1,930 | 1,893 | 1,893 | 1,931 | 1,889 | 144,800 |
| December 15, 2025 | 1,904 | 1,915 | 1,915 | 1,937 | 1,885 | 118,900 |
| December 12, 2025 | 1,932 | 1,944 | 1,944 | 1,953 | 1,917 | 202,000 |
| December 11, 2025 | 1,957 | 1,902 | 1,902 | 1,960 | 1,895 | 140,100 |
| December 10, 2025 | 1,891 | 1,935 | 1,935 | 1,958 | 1,891 | 206,000 |
| December 09, 2025 | 1,864 | 1,882 | 1,882 | 1,892 | 1,864 | 96,600 |
| December 08, 2025 | 1,835 | 1,861 | 1,861 | 1,870 | 1,826 | 81,400 |
| December 05, 2025 | 1,847 | 1,826 | 1,826 | 1,858 | 1,826 | 98,400 |
| December 04, 2025 | 1,841 | 1,880 | 1,880 | 1,880 | 1,838 | 138,300 |
| December 03, 2025 | 1,849 | 1,844 | 1,844 | 1,870 | 1,822 | 234,700 |
| December 02, 2025 | 1,860 | 1,835 | 1,835 | 1,883 | 1,832 | 115,500 |
| December 01, 2025 | 1,885 | 1,860 | 1,860 | 1,886 | 1,851 | 132,400 |
| November 28, 2025 | 1,852 | 1,861 | 1,861 | 1,878 | 1,847 | 162,400 |
| November 27, 2025 | 1,824 | 1,843 | 1,843 | 1,863 | 1,815 | 184,700 |
| November 26, 2025 | 1,760 | 1,814 | 1,814 | 1,819 | 1,760 | 254,300 |
| November 25, 2025 | 1,706 | 1,733 | 1,733 | 1,754 | 1,686 | 283,000 |
| November 21, 2025 | 1,699 | 1,666 | 1,666 | 1,724 | 1,666 | 1.28M |
| November 20, 2025 | 1,716 | 1,753 | 1,753 | 1,779 | 1,676 | 287,800 |
| November 19, 2025 | 1,692 | 1,676 | 1,676 | 1,702 | 1,661 | 193,400 |
| November 18, 2025 | 1,709 | 1,688 | 1,688 | 1,729 | 1,684 | 299,800 |
| November 17, 2025 | 1,754 | 1,749 | 1,749 | 1,758 | 1,714 | 227,100 |
| November 14, 2025 | 1,770 | 1,746 | 1,746 | 1,786 | 1,732 | 258,200 |
| November 13, 2025 | 1,820 | 1,828 | 1,828 | 1,839 | 1,762 | 364,800 |
| November 12, 2025 | 1,754 | 1,801 | 1,801 | 1,854 | 1,724 | 1.14M |
| November 11, 2025 | 1,595 | 1,554 | 1,554 | 1,595 | 1,553 | 243,200 |
| November 10, 2025 | 1,590 | 1,585 | 1,585 | 1,607 | 1,572 | 152,900 |
| November 07, 2025 | 1,583 | 1,576 | 1,576 | 1,585 | 1,557 | 133,300 |
| November 06, 2025 | 1,595 | 1,595 | 1,595 | 1,619 | 1,573 | 227,300 |
| November 05, 2025 | 1,570 | 1,582 | 1,582 | 1,600 | 1,542 | 360,900 |
| November 04, 2025 | 1,670 | 1,676 | 1,676 | 1,714 | 1,670 | 184,900 |
| October 31, 2025 | 1,688 | 1,702 | 1,702 | 1,702 | 1,655 | 198,300 |
| October 30, 2025 | 1,668 | 1,681 | 1,681 | 1,703 | 1,668 | 169,100 |
| October 29, 2025 | 1,684 | 1,668 | 1,668 | 1,689 | 1,665 | 120,500 |
| October 28, 2025 | 1,739 | 1,692 | 1,692 | 1,745 | 1,686 | 203,600 |
| October 27, 2025 | 1,729 | 1,729 | 1,729 | 1,739 | 1,716 | 144,000 |
| October 24, 2025 | 1,687 | 1,716 | 1,716 | 1,722 | 1,683 | 133,200 |
| October 23, 2025 | 1,687 | 1,671 | 1,671 | 1,693 | 1,666 | 108,800 |
| October 22, 2025 | 1,723 | 1,710 | 1,710 | 1,723 | 1,693 | 291,100 |
| October 21, 2025 | 1,722 | 1,717 | 1,717 | 1,741 | 1,711 | 200,100 |
| October 20, 2025 | 1,687 | 1,718 | 1,718 | 1,721 | 1,676 | 174,100 |
| October 17, 2025 | 1,671 | 1,669 | 1,669 | 1,684 | 1,658 | 137,300 |
| October 16, 2025 | 1,673 | 1,674 | 1,674 | 1,694 | 1,659 | 237,400 |
| October 15, 2025 | 1,621 | 1,645 | 1,645 | 1,654 | 1,616 | 185,400 |
| October 14, 2025 | 1,653 | 1,621 | 1,621 | 1,676 | 1,612 | 305,700 |
| October 10, 2025 | 1,699 | 1,692 | 1,692 | 1,725 | 1,683 | 171,600 |
| October 09, 2025 | 1,708 | 1,729 | 1,729 | 1,744 | 1,708 | 209,000 |
| October 08, 2025 | 1,726 | 1,708 | 1,708 | 1,735 | 1,697 | 139,600 |
| October 07, 2025 | 1,745 | 1,728 | 1,728 | 1,750 | 1,715 | 203,700 |
| October 06, 2025 | 1,715 | 1,745 | 1,745 | 1,759 | 1,701 | 307,000 |
| October 03, 2025 | 1,710 | 1,705 | 1,705 | 1,719 | 1,687 | 200,900 |
| October 02, 2025 | 1,624 | 1,680 | 1,680 | 1,698 | 1,624 | 176,400 |
| October 01, 2025 | 1,642 | 1,627 | 1,627 | 1,657 | 1,625 | 166,400 |
| September 30, 2025 | 1,631 | 1,664 | 1,664 | 1,687 | 1,631 | 198,400 |
| September 29, 2025 | 1,656 | 1,631 | 1,631 | 1,657 | 1,628 | 150,600 |