1,797.00
+13(+0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,785 | 1,798 | 1,798 | 1,808 | 1,785 | 32,600 |
| December 24, 2025 | 1,803 | 1,784 | 1,784 | 1,803 | 1,780 | 25,800 |
| December 23, 2025 | 1,780 | 1,793 | 1,793 | 1,808 | 1,776 | 46,700 |
| December 22, 2025 | 1,800 | 1,786 | 1,786 | 1,811 | 1,782 | 59,900 |
| December 19, 2025 | 1,763 | 1,760 | 1,760 | 1,780 | 1,735 | 42,600 |
| December 18, 2025 | 1,739 | 1,763 | 1,763 | 1,767 | 1,730 | 51,700 |
| December 17, 2025 | 1,723 | 1,737 | 1,737 | 1,741 | 1,709 | 35,300 |
| December 16, 2025 | 1,741 | 1,710 | 1,710 | 1,745 | 1,710 | 46,700 |
| December 15, 2025 | 1,750 | 1,748 | 1,748 | 1,755 | 1,737 | 33,500 |
| December 12, 2025 | 1,735 | 1,738 | 1,738 | 1,751 | 1,730 | 42,300 |
| December 11, 2025 | 1,775 | 1,720 | 1,720 | 1,775 | 1,720 | 57,200 |
| December 10, 2025 | 1,768 | 1,756 | 1,756 | 1,772 | 1,741 | 44,900 |
| December 09, 2025 | 1,712 | 1,754 | 1,754 | 1,776 | 1,710 | 134,200 |
| December 08, 2025 | 1,798 | 1,792 | 1,792 | 1,800 | 1,782 | 18,400 |
| December 05, 2025 | 1,789 | 1,770 | 1,770 | 1,792 | 1,770 | 24,000 |
| December 04, 2025 | 1,786 | 1,792 | 1,792 | 1,804 | 1,782 | 32,400 |
| December 03, 2025 | 1,814 | 1,790 | 1,790 | 1,831 | 1,790 | 35,500 |
| December 02, 2025 | 1,845 | 1,814 | 1,814 | 1,845 | 1,814 | 41,700 |
| December 01, 2025 | 1,905 | 1,841 | 1,841 | 1,910 | 1,785 | 81,200 |
| November 28, 2025 | 1,898 | 1,913 | 1,913 | 1,917 | 1,885 | 27,300 |
| November 27, 2025 | 1,873 | 1,888 | 1,888 | 1,904 | 1,873 | 28,000 |
| November 26, 2025 | 1,856 | 1,859 | 1,859 | 1,873 | 1,853 | 24,800 |
| November 25, 2025 | 1,835 | 1,846 | 1,846 | 1,856 | 1,824 | 28,800 |
| November 21, 2025 | 1,764 | 1,852 | 1,852 | 1,877 | 1,764 | 61,500 |
| November 20, 2025 | 1,711 | 1,750 | 1,750 | 1,771 | 1,711 | 119,200 |
| November 19, 2025 | 1,783 | 1,751 | 1,751 | 1,783 | 1,751 | 33,800 |
| November 18, 2025 | 1,820 | 1,767 | 1,767 | 1,820 | 1,767 | 29,700 |
| November 17, 2025 | 1,849 | 1,826 | 1,826 | 1,849 | 1,826 | 32,500 |
| November 14, 2025 | 1,863 | 1,856 | 1,856 | 1,877 | 1,851 | 23,700 |
| November 13, 2025 | 1,897 | 1,869 | 1,869 | 1,923 | 1,864 | 28,600 |
| November 12, 2025 | 1,900 | 1,897 | 1,897 | 1,935 | 1,897 | 33,700 |
| November 11, 2025 | 1,905 | 1,892 | 1,892 | 1,911 | 1,857 | 30,100 |
| November 10, 2025 | 1,912 | 1,905 | 1,905 | 1,935 | 1,905 | 34,600 |
| November 07, 2025 | 1,883 | 1,894 | 1,894 | 1,910 | 1,862 | 45,500 |
| November 06, 2025 | 1,849 | 1,880 | 1,880 | 1,927 | 1,838 | 67,000 |
| November 05, 2025 | 1,849 | 1,880 | 1,880 | 1,927 | 1,838 | 72,100 |
| November 04, 2025 | 1,900 | 1,848 | 1,848 | 1,900 | 1,814 | 72,100 |
| October 31, 2025 | 1,942 | 1,926 | 1,926 | 1,950 | 1,908 | 45,200 |
| October 30, 2025 | 1,942 | 1,926 | 1,926 | 1,950 | 1,908 | 56,300 |
| October 29, 2025 | 1,946 | 1,917 | 1,917 | 1,957 | 1,912 | 40,800 |
| October 28, 2025 | 2,005 | 1,946 | 1,946 | 2,005 | 1,944 | 39,000 |
| October 27, 2025 | 1,991 | 2,005 | 2,005 | 2,011 | 1,991 | 26,300 |
| October 24, 2025 | 1,984 | 1,991 | 1,991 | 2,001 | 1,984 | 27,700 |
| October 23, 2025 | 1,945 | 1,984 | 1,984 | 1,992 | 1,945 | 45,300 |
| October 22, 2025 | 1,987 | 1,937 | 1,937 | 1,999 | 1,937 | 131,000 |
| October 21, 2025 | 1,920 | 1,966 | 1,966 | 1,985 | 1,906 | 136,800 |
| October 20, 2025 | 2,010 | 2,010 | 2,010 | 2,018 | 2,000 | 22,400 |
| October 17, 2025 | 2,008 | 1,992 | 1,992 | 2,015 | 1,992 | 18,800 |
| October 16, 2025 | 2,014 | 2,004 | 2,004 | 2,023 | 1,995 | 24,100 |
| October 15, 2025 | 1,961 | 2,007 | 2,007 | 2,009 | 1,961 | 24,700 |
| October 14, 2025 | 1,916 | 1,936 | 1,936 | 1,957 | 1,915 | 33,600 |
| October 10, 2025 | 1,980 | 1,956 | 1,956 | 2,008 | 1,956 | 42,100 |
| October 09, 2025 | 2,000 | 2,006 | 2,006 | 2,013 | 1,985 | 32,400 |
| October 08, 2025 | 2,004 | 2,003 | 2,003 | 2,021 | 2,003 | 26,200 |
| October 07, 2025 | 1,994 | 2,004 | 2,004 | 2,007 | 1,982 | 28,000 |
| October 06, 2025 | 1,992 | 1,994 | 1,994 | 2,001 | 1,985 | 34,300 |
| October 03, 2025 | 1,973 | 1,967 | 1,967 | 1,973 | 1,940 | 29,000 |
| October 02, 2025 | 1,932 | 1,946 | 1,946 | 1,962 | 1,930 | 30,700 |
| October 01, 2025 | 1,960 | 1,940 | 1,940 | 1,960 | 1,922 | 41,900 |
| September 30, 2025 | 1,993 | 1,961 | 1,961 | 1,993 | 1,961 | 21,200 |