1,047.00
+21(+2.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,040 | 1,026 | 1,026 | 1,047 | 1,026 | 88,200 |
| December 23, 2025 | 1,027 | 1,045 | 1,045 | 1,047 | 1,027 | 119,900 |
| December 22, 2025 | 1,019 | 1,035 | 1,035 | 1,042 | 1,015 | 136,700 |
| December 19, 2025 | 1,005 | 1,006 | 1,006 | 1,014 | 1,001 | 118,200 |
| December 18, 2025 | 1,000 | 1,000 | 1,000 | 1,008 | 991 | 110,300 |
| December 17, 2025 | 1,002 | 1,009 | 1,009 | 1,013 | 1,000 | 96,200 |
| December 16, 2025 | 1,021 | 1,001 | 1,001 | 1,024 | 996 | 141,600 |
| December 15, 2025 | 1,023 | 1,029 | 1,029 | 1,033 | 1,011 | 158,200 |
| December 12, 2025 | 1,028 | 1,042 | 1,042 | 1,044 | 1,010 | 151,500 |
| December 11, 2025 | 1,030 | 1,016 | 1,016 | 1,036 | 1,016 | 130,900 |
| December 10, 2025 | 1,054 | 1,027 | 1,027 | 1,064 | 1,026 | 122,700 |
| December 09, 2025 | 1,070 | 1,044 | 1,044 | 1,074 | 1,044 | 162,000 |
| December 08, 2025 | 1,044 | 1,066 | 1,066 | 1,066 | 1,035 | 222,200 |
| December 05, 2025 | 1,030 | 1,026 | 1,026 | 1,044 | 1,025 | 106,700 |
| December 04, 2025 | 1,036 | 1,038 | 1,038 | 1,051 | 1,032 | 124,500 |
| December 03, 2025 | 1,029 | 1,036 | 1,036 | 1,042 | 1,025 | 140,700 |
| December 02, 2025 | 1,040 | 1,025 | 1,025 | 1,045 | 1,019 | 191,900 |
| December 01, 2025 | 1,083 | 1,041 | 1,041 | 1,086 | 1,036 | 160,400 |
| November 28, 2025 | 1,050 | 1,086 | 1,086 | 1,086 | 1,050 | 189,200 |
| November 27, 2025 | 1,080 | 1,058 | 1,058 | 1,087 | 1,053 | 177,800 |
| November 26, 2025 | 1,063 | 1,075 | 1,075 | 1,075 | 1,053 | 131,000 |
| November 25, 2025 | 1,065 | 1,051 | 1,051 | 1,067 | 1,036 | 248,900 |
| November 21, 2025 | 1,040 | 1,057 | 1,057 | 1,097 | 1,035 | 418,200 |
| November 20, 2025 | 1,021 | 1,072 | 1,072 | 1,076 | 1,019 | 446,900 |
| November 19, 2025 | 1,021 | 1,001 | 1,001 | 1,025 | 987 | 275,000 |
| November 18, 2025 | 1,031 | 1,028 | 1,028 | 1,036 | 1,005 | 468,600 |
| November 17, 2025 | 1,037 | 1,033 | 1,033 | 1,044 | 995 | 545,600 |
| November 14, 2025 | 962 | 1,033 | 1,033 | 1,033 | 962 | 1.25M |
| November 13, 2025 | 900 | 883 | 883 | 903 | 881 | 89,400 |
| November 12, 2025 | 884 | 902 | 902 | 906 | 880 | 92,500 |
| November 11, 2025 | 899 | 898 | 898 | 910 | 890 | 295,600 |
| November 10, 2025 | 869 | 893 | 893 | 895 | 862 | 89,000 |
| November 07, 2025 | 868 | 861 | 861 | 871 | 850 | 94,700 |
| November 06, 2025 | 879 | 876 | 876 | 884 | 869 | 62,000 |
| November 05, 2025 | 903 | 867 | 867 | 903 | 842 | 174,100 |
| November 04, 2025 | 903 | 905 | 905 | 914 | 901 | 63,900 |
| October 31, 2025 | 912 | 901 | 901 | 918 | 901 | 78,600 |
| October 30, 2025 | 900 | 914 | 914 | 914 | 892 | 326,400 |
| October 29, 2025 | 915 | 900 | 900 | 919 | 900 | 116,400 |
| October 28, 2025 | 938 | 915 | 915 | 938 | 913 | 107,300 |
| October 27, 2025 | 930 | 938 | 938 | 949 | 926 | 170,300 |
| October 24, 2025 | 913 | 913 | 913 | 920 | 906 | 86,800 |
| October 23, 2025 | 908 | 914 | 914 | 919 | 892 | 130,000 |
| October 22, 2025 | 879 | 923 | 923 | 923 | 865 | 328,100 |
| October 21, 2025 | 893 | 881 | 881 | 897 | 881 | 143,100 |
| October 20, 2025 | 875 | 893 | 893 | 897 | 872 | 138,200 |
| October 17, 2025 | 880 | 861 | 861 | 883 | 860 | 104,800 |
| October 16, 2025 | 857 | 887 | 887 | 892 | 857 | 166,100 |
| October 15, 2025 | 821 | 855 | 855 | 860 | 821 | 126,700 |
| October 14, 2025 | 836 | 817 | 817 | 845 | 812 | 186,600 |
| October 10, 2025 | 870 | 851 | 851 | 875 | 843 | 143,800 |
| October 09, 2025 | 876 | 880 | 880 | 882 | 872 | 88,500 |
| October 08, 2025 | 873 | 866 | 866 | 873 | 863 | 76,400 |
| October 07, 2025 | 880 | 875 | 875 | 892 | 867 | 98,000 |
| October 06, 2025 | 874 | 879 | 879 | 883 | 865 | 124,400 |
| October 03, 2025 | 844 | 859 | 859 | 867 | 844 | 127,900 |
| October 02, 2025 | 830 | 844 | 844 | 849 | 826 | 202,900 |
| October 01, 2025 | 860 | 833 | 833 | 860 | 833 | 187,100 |
| September 30, 2025 | 875 | 860 | 860 | 876 | 860 | 99,600 |
| September 29, 2025 | 873 | 876 | 876 | 888 | 873 | 100,300 |