1,132.00
+13(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,137 | 1,119 | 1,119 | 1,138 | 1,116 | 227,000 |
| December 23, 2025 | 1,108 | 1,126 | 1,126 | 1,126 | 1,104 | 342,600 |
| December 22, 2025 | 1,115 | 1,111 | 1,111 | 1,118 | 1,099 | 248,900 |
| December 19, 2025 | 1,092 | 1,119 | 1,119 | 1,123 | 1,090 | 412,900 |
| December 18, 2025 | 1,085 | 1,092 | 1,092 | 1,094 | 1,085 | 209,600 |
| December 17, 2025 | 1,079 | 1,089 | 1,089 | 1,094 | 1,069 | 206,500 |
| December 16, 2025 | 1,096 | 1,084 | 1,084 | 1,098 | 1,083 | 201,000 |
| December 15, 2025 | 1,087 | 1,098 | 1,098 | 1,098 | 1,083 | 218,300 |
| December 12, 2025 | 1,071 | 1,084 | 1,084 | 1,084 | 1,069 | 240,400 |
| December 11, 2025 | 1,070 | 1,067 | 1,067 | 1,071 | 1,060 | 151,600 |
| December 10, 2025 | 1,067 | 1,068 | 1,068 | 1,078 | 1,061 | 238,600 |
| December 09, 2025 | 1,067 | 1,060 | 1,060 | 1,076 | 1,055 | 216,600 |
| December 08, 2025 | 1,078 | 1,074 | 1,074 | 1,087 | 1,068 | 299,400 |
| December 05, 2025 | 1,044 | 1,068 | 1,068 | 1,073 | 1,040 | 366,400 |
| December 04, 2025 | 1,025 | 1,047 | 1,047 | 1,054 | 1,020 | 391,600 |
| December 03, 2025 | 1,029 | 1,034 | 1,034 | 1,038 | 1,024 | 290,700 |
| December 02, 2025 | 1,032 | 1,027 | 1,027 | 1,041 | 1,022 | 280,300 |
| December 01, 2025 | 1,039 | 1,038 | 1,038 | 1,042 | 1,028 | 287,900 |
| November 28, 2025 | 1,015 | 1,027 | 1,027 | 1,032 | 1,001 | 335,200 |
| November 27, 2025 | 990 | 1,000 | 1,000 | 1,003 | 989 | 287,800 |
| November 26, 2025 | 975 | 994 | 994 | 997 | 975 | 309,700 |
| November 25, 2025 | 996 | 979 | 979 | 998 | 977 | 147,700 |
| November 21, 2025 | 975 | 990 | 990 | 990 | 974 | 297,800 |
| November 20, 2025 | 965 | 969 | 969 | 975 | 963 | 375,600 |
| November 19, 2025 | 947 | 957 | 957 | 960 | 943 | 274,300 |
| November 18, 2025 | 964 | 947 | 947 | 966 | 946 | 329,200 |
| November 17, 2025 | 960 | 949 | 949 | 962 | 942 | 348,600 |
| November 14, 2025 | 967 | 967 | 967 | 981 | 957 | 471,900 |
| November 13, 2025 | 1,001 | 967 | 967 | 1,002 | 965 | 541,300 |
| November 12, 2025 | 1,032 | 1,023 | 1,023 | 1,035 | 1,010 | 299,200 |
| November 11, 2025 | 1,037 | 1,021 | 1,021 | 1,037 | 1,020 | 300,200 |
| November 10, 2025 | 1,029 | 1,032 | 1,032 | 1,038 | 1,023 | 185,800 |
| November 07, 2025 | 1,011 | 1,028 | 1,028 | 1,028 | 1,007 | 350,500 |
| November 06, 2025 | 1,020 | 1,014 | 1,014 | 1,025 | 1,008 | 167,100 |
| November 05, 2025 | 1,023 | 1,015 | 1,015 | 1,027 | 999 | 215,300 |
| November 04, 2025 | 999 | 1,026 | 1,026 | 1,037 | 991 | 241,100 |
| October 31, 2025 | 1,028 | 1,009 | 1,009 | 1,032 | 1,000 | 170,900 |
| October 30, 2025 | 1,026 | 1,031 | 1,031 | 1,035 | 1,025 | 123,400 |
| October 29, 2025 | 1,051 | 1,032 | 1,032 | 1,054 | 1,026 | 209,700 |
| October 28, 2025 | 1,051 | 1,048 | 1,048 | 1,058 | 1,044 | 106,700 |
| October 27, 2025 | 1,062 | 1,058 | 1,058 | 1,067 | 1,051 | 153,500 |
| October 24, 2025 | 1,046 | 1,048 | 1,048 | 1,059 | 1,042 | 123,800 |
| October 23, 2025 | 1,054 | 1,046 | 1,046 | 1,060 | 1,044 | 145,800 |
| October 22, 2025 | 1,045 | 1,046 | 1,046 | 1,057 | 1,045 | 235,300 |
| October 21, 2025 | 1,048 | 1,051 | 1,051 | 1,062 | 1,048 | 154,700 |
| October 20, 2025 | 1,050 | 1,051 | 1,051 | 1,063 | 1,046 | 235,300 |
| October 17, 2025 | 1,030 | 1,040 | 1,040 | 1,050 | 1,026 | 222,000 |
| October 16, 2025 | 1,024 | 1,030 | 1,030 | 1,035 | 1,019 | 164,600 |
| October 15, 2025 | 1,023 | 1,017 | 1,017 | 1,027 | 1,008 | 206,000 |
| October 14, 2025 | 1,004 | 1,009 | 1,009 | 1,023 | 1,001 | 287,600 |
| October 10, 2025 | 1,000 | 1,033 | 1,033 | 1,034 | 1,000 | 499,300 |
| October 09, 2025 | 968 | 968 | 968 | 972 | 962 | 166,900 |
| October 08, 2025 | 986 | 972 | 972 | 992 | 972 | 130,400 |
| October 07, 2025 | 963 | 974 | 974 | 979 | 960 | 124,200 |
| October 06, 2025 | 964 | 966 | 966 | 969 | 960 | 142,800 |
| October 03, 2025 | 951 | 950 | 950 | 958 | 949 | 127,900 |
| October 02, 2025 | 955 | 963 | 963 | 964 | 953 | 135,700 |
| October 01, 2025 | 968 | 952 | 952 | 970 | 950 | 144,800 |
| September 30, 2025 | 976 | 979 | 979 | 984 | 967 | 200,300 |
| September 29, 2025 | 985 | 979 | 979 | 996 | 976 | 198,900 |