1,993.00
+7(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,985 | 1,993 | 1,993 | 2,007 | 1,976 | 31,400 |
| December 24, 2025 | 2,057 | 1,986 | 1,986 | 2,057 | 1,971 | 93,500 |
| December 23, 2025 | 1,924 | 1,969 | 1,969 | 1,971 | 1,920 | 69,900 |
| December 22, 2025 | 1,975 | 1,933 | 1,933 | 1,975 | 1,908 | 95,400 |
| December 19, 2025 | 1,940 | 1,959 | 1,959 | 1,963 | 1,924 | 132,900 |
| December 18, 2025 | 1,925 | 1,921 | 1,921 | 1,936 | 1,881 | 136,100 |
| December 17, 2025 | 1,976 | 1,938 | 1,938 | 1,976 | 1,896 | 163,700 |
| December 16, 2025 | 2,078 | 2,024 | 2,024 | 2,078 | 2,013 | 39,800 |
| December 15, 2025 | 2,018 | 2,079 | 2,079 | 2,079 | 2,007 | 77,300 |
| December 12, 2025 | 2,000 | 2,018 | 2,018 | 2,020 | 2,000 | 49,300 |
| December 11, 2025 | 2,039 | 1,988 | 1,988 | 2,041 | 1,956 | 69,300 |
| December 10, 2025 | 2,033 | 2,045 | 2,045 | 2,047 | 2,022 | 38,400 |
| December 09, 2025 | 2,050 | 2,034 | 2,034 | 2,052 | 2,027 | 46,500 |
| December 08, 2025 | 2,015 | 2,046 | 2,046 | 2,046 | 1,995 | 126,600 |
| December 05, 2025 | 1,953 | 1,983 | 1,983 | 2,009 | 1,953 | 63,700 |
| December 04, 2025 | 1,952 | 1,969 | 1,969 | 1,975 | 1,952 | 42,200 |
| December 03, 2025 | 1,971 | 1,955 | 1,955 | 1,975 | 1,941 | 45,700 |
| December 02, 2025 | 1,937 | 1,957 | 1,957 | 1,971 | 1,936 | 90,100 |
| December 01, 2025 | 1,959 | 1,927 | 1,927 | 1,959 | 1,904 | 57,500 |
| November 28, 2025 | 1,945 | 1,939 | 1,939 | 1,962 | 1,935 | 91,200 |
| November 27, 2025 | 1,919 | 1,942 | 1,942 | 1,947 | 1,919 | 70,600 |
| November 26, 2025 | 1,945 | 1,952 | 1,952 | 1,952 | 1,930 | 118,600 |
| November 25, 2025 | 1,935 | 1,927 | 1,927 | 1,946 | 1,910 | 66,300 |
| November 21, 2025 | 1,891 | 1,928 | 1,928 | 1,940 | 1,891 | 45,700 |
| November 20, 2025 | 1,913 | 1,931 | 1,931 | 1,953 | 1,906 | 97,100 |
| November 19, 2025 | 1,915 | 1,891 | 1,891 | 1,923 | 1,881 | 95,300 |
| November 18, 2025 | 1,935 | 1,920 | 1,920 | 1,948 | 1,911 | 81,700 |
| November 17, 2025 | 1,971 | 1,949 | 1,949 | 1,971 | 1,919 | 49,000 |
| November 14, 2025 | 1,962 | 1,954 | 1,954 | 1,976 | 1,943 | 91,400 |
| November 13, 2025 | 1,970 | 1,956 | 1,956 | 1,977 | 1,939 | 90,200 |
| November 12, 2025 | 1,940 | 1,956 | 1,956 | 1,970 | 1,928 | 67,300 |
| November 11, 2025 | 1,960 | 1,940 | 1,940 | 1,960 | 1,918 | 73,600 |
| November 10, 2025 | 1,925 | 1,946 | 1,946 | 1,966 | 1,914 | 106,800 |
| November 07, 2025 | 1,900 | 1,893 | 1,893 | 1,917 | 1,884 | 52,600 |
| November 06, 2025 | 1,899 | 1,919 | 1,919 | 1,930 | 1,899 | 65,400 |
| November 05, 2025 | 1,910 | 1,904 | 1,904 | 1,914 | 1,843 | 93,600 |
| November 04, 2025 | 1,924 | 1,931 | 1,931 | 1,960 | 1,913 | 93,600 |
| October 31, 2025 | 1,937 | 1,924 | 1,924 | 1,952 | 1,910 | 91,800 |
| October 30, 2025 | 1,870 | 1,923 | 1,923 | 1,931 | 1,868 | 91,800 |
| October 29, 2025 | 1,965 | 1,868 | 1,868 | 1,965 | 1,868 | 105,700 |
| October 28, 2025 | 1,970 | 1,956 | 1,956 | 1,986 | 1,935 | 118,800 |
| October 27, 2025 | 1,921 | 1,966 | 1,966 | 1,966 | 1,916 | 106,900 |
| October 24, 2025 | 1,885 | 1,901 | 1,901 | 1,901 | 1,866 | 53,700 |
| October 23, 2025 | 1,876 | 1,875 | 1,875 | 1,896 | 1,863 | 43,200 |
| October 22, 2025 | 1,885 | 1,897 | 1,897 | 1,900 | 1,867 | 64,700 |
| October 21, 2025 | 1,850 | 1,864 | 1,864 | 1,882 | 1,829 | 106,700 |
| October 20, 2025 | 1,848 | 1,849 | 1,849 | 1,859 | 1,836 | 82,000 |
| October 17, 2025 | 1,877 | 1,854 | 1,854 | 1,946 | 1,822 | 199,300 |
| October 16, 2025 | 1,772 | 1,850 | 1,850 | 1,857 | 1,770 | 149,800 |
| October 15, 2025 | 1,758 | 1,782 | 1,782 | 1,795 | 1,756 | 169,000 |
| October 14, 2025 | 1,743 | 1,753 | 1,753 | 1,787 | 1,736 | 111,000 |
| October 10, 2025 | 1,822 | 1,761 | 1,761 | 1,826 | 1,755 | 114,500 |
| October 09, 2025 | 1,829 | 1,833 | 1,833 | 1,854 | 1,814 | 84,400 |
| October 08, 2025 | 1,874 | 1,841 | 1,841 | 1,882 | 1,841 | 79,600 |
| October 07, 2025 | 1,865 | 1,865 | 1,865 | 1,870 | 1,838 | 59,700 |
| October 06, 2025 | 1,900 | 1,858 | 1,858 | 1,900 | 1,819 | 123,700 |
| October 03, 2025 | 1,850 | 1,860 | 1,860 | 1,876 | 1,830 | 100,700 |
| October 02, 2025 | 1,869 | 1,854 | 1,854 | 1,873 | 1,816 | 91,500 |
| October 01, 2025 | 1,900 | 1,865 | 1,865 | 1,900 | 1,841 | 111,800 |
| September 30, 2025 | 1,940 | 1,912 | 1,912 | 1,941 | 1,910 | 77,400 |