1,974.00
+16(+0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,953 | 1,958 | 1,958 | 1,967 | 1,948 | 347,200 |
| December 23, 2025 | 1,922 | 1,944 | 1,944 | 1,944 | 1,919 | 282,200 |
| December 22, 2025 | 1,910 | 1,932 | 1,932 | 1,949 | 1,897 | 554,600 |
| December 19, 2025 | 1,860 | 1,890 | 1,890 | 1,898 | 1,853 | 642,600 |
| December 18, 2025 | 1,828 | 1,822 | 1,822 | 1,862 | 1,820 | 530,500 |
| December 17, 2025 | 1,870 | 1,882 | 1,882 | 1,901 | 1,840 | 355,100 |
| December 16, 2025 | 1,895 | 1,859 | 1,859 | 1,901 | 1,857 | 494,200 |
| December 15, 2025 | 1,895 | 1,912 | 1,912 | 1,918 | 1,888 | 178,800 |
| December 12, 2025 | 1,906 | 1,918 | 1,918 | 1,922 | 1,899 | 355,300 |
| December 11, 2025 | 1,900 | 1,864 | 1,864 | 1,914 | 1,850 | 384,900 |
| December 10, 2025 | 1,948 | 1,902 | 1,902 | 1,954 | 1,892 | 386,700 |
| December 09, 2025 | 1,950 | 1,950 | 1,950 | 1,952 | 1,928 | 323,600 |
| December 08, 2025 | 1,897 | 1,941 | 1,941 | 1,941 | 1,896 | 477,400 |
| December 05, 2025 | 1,859 | 1,872 | 1,872 | 1,878 | 1,853 | 274,900 |
| December 04, 2025 | 1,882 | 1,872 | 1,872 | 1,894 | 1,864 | 422,300 |
| December 03, 2025 | 1,881 | 1,892 | 1,892 | 1,910 | 1,880 | 339,300 |
| December 02, 2025 | 1,909 | 1,878 | 1,878 | 1,931 | 1,878 | 387,900 |
| December 01, 2025 | 1,962 | 1,889 | 1,889 | 1,980 | 1,889 | 503,300 |
| November 28, 2025 | 1,933 | 1,942 | 1,942 | 1,947 | 1,923 | 295,500 |
| November 27, 2025 | 1,914 | 1,922 | 1,922 | 1,936 | 1,898 | 443,900 |
| November 26, 2025 | 1,893 | 1,886 | 1,886 | 1,918 | 1,885 | 460,400 |
| November 25, 2025 | 1,890 | 1,862 | 1,862 | 1,891 | 1,833 | 405,400 |
| November 21, 2025 | 1,861 | 1,833 | 1,833 | 1,884 | 1,822 | 814,600 |
| November 20, 2025 | 1,888 | 1,893 | 1,893 | 1,897 | 1,861 | 602,600 |
| November 19, 2025 | 1,858 | 1,839 | 1,839 | 1,872 | 1,802 | 659,900 |
| November 18, 2025 | 1,902 | 1,858 | 1,858 | 1,915 | 1,852 | 767,300 |
| November 17, 2025 | 1,930 | 1,930 | 1,930 | 1,948 | 1,901 | 490,600 |
| November 14, 2025 | 1,940 | 1,909 | 1,909 | 1,969 | 1,905 | 831,100 |
| November 13, 2025 | 1,938 | 2,022 | 2,022 | 2,048 | 1,919 | 1.14M |
| November 12, 2025 | 1,880 | 1,930 | 1,930 | 1,937 | 1,859 | 786,400 |
| November 11, 2025 | 1,892 | 1,874 | 1,874 | 1,898 | 1,831 | 817,700 |
| November 10, 2025 | 1,852 | 1,852 | 1,852 | 1,925 | 1,825 | 1.18M |
| November 07, 2025 | 1,828 | 1,830 | 1,830 | 1,840 | 1,780 | 1.26M |
| November 06, 2025 | 1,778 | 1,868 | 1,868 | 1,868 | 1,737 | 1.95M |
| November 05, 2025 | 1,775 | 1,746 | 1,746 | 1,799 | 1,681 | 813,000 |
| November 04, 2025 | 1,835 | 1,812 | 1,812 | 1,857 | 1,812 | 781,600 |
| October 31, 2025 | 1,867 | 1,847 | 1,847 | 1,872 | 1,801 | 909,100 |
| October 30, 2025 | 1,787 | 1,872 | 1,872 | 1,886 | 1,776 | 1.04M |
| October 29, 2025 | 1,800 | 1,780 | 1,780 | 1,807 | 1,762 | 859,300 |
| October 28, 2025 | 1,878 | 1,782 | 1,782 | 1,879 | 1,777 | 1.17M |
| October 27, 2025 | 1,832 | 1,863 | 1,863 | 1,876 | 1,830 | 1M |
| October 24, 2025 | 1,808 | 1,789 | 1,789 | 1,817 | 1,775 | 653,900 |
| October 23, 2025 | 1,745 | 1,805 | 1,805 | 1,808 | 1,731 | 989,200 |
| October 22, 2025 | 1,698 | 1,756 | 1,756 | 1,759 | 1,686 | 545,800 |
| October 21, 2025 | 1,776 | 1,697 | 1,697 | 1,784 | 1,693 | 889,400 |
| October 20, 2025 | 1,678 | 1,766 | 1,766 | 1,766 | 1,670 | 770,900 |
| October 17, 2025 | 1,641 | 1,656 | 1,656 | 1,656 | 1,624 | 423,800 |
| October 16, 2025 | 1,639 | 1,658 | 1,658 | 1,663 | 1,639 | 539,200 |
| October 15, 2025 | 1,609 | 1,629 | 1,629 | 1,629 | 1,598 | 503,800 |
| October 14, 2025 | 1,630 | 1,589 | 1,589 | 1,650 | 1,580 | 759,500 |
| October 10, 2025 | 1,727 | 1,681 | 1,681 | 1,729 | 1,666 | 855,700 |
| October 09, 2025 | 1,730 | 1,755 | 1,755 | 1,777 | 1,730 | 698,000 |
| October 08, 2025 | 1,720 | 1,723 | 1,723 | 1,768 | 1,709 | 713,100 |
| October 07, 2025 | 1,751 | 1,726 | 1,726 | 1,755 | 1,693 | 859,800 |
| October 06, 2025 | 1,633 | 1,671 | 1,671 | 1,703 | 1,619 | 1.18M |
| October 03, 2025 | 1,550 | 1,553 | 1,553 | 1,562 | 1,547 | 319,800 |
| October 02, 2025 | 1,557 | 1,546 | 1,546 | 1,572 | 1,528 | 461,900 |
| October 01, 2025 | 1,593 | 1,573 | 1,573 | 1,593 | 1,546 | 751,600 |
| September 30, 2025 | 1,620 | 1,614 | 1,614 | 1,634 | 1,608 | 460,400 |
| September 29, 2025 | 1,661 | 1,633 | 1,633 | 1,663 | 1,623 | 393,600 |