2,614.00
-11(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 2,607 | 2,614 | 2,614 | 2,634 | 2,600 | 34,200 |
| December 10, 2025 | 2,649 | 2,625 | 2,625 | 2,670 | 2,623 | 17,700 |
| December 09, 2025 | 2,619 | 2,647 | 2,647 | 2,679 | 2,604 | 22,600 |
| December 08, 2025 | 2,611 | 2,619 | 2,619 | 2,634 | 2,599 | 25,500 |
| December 05, 2025 | 2,589 | 2,605 | 2,605 | 2,622 | 2,589 | 23,300 |
| December 04, 2025 | 2,581 | 2,627 | 2,627 | 2,639 | 2,581 | 29,100 |
| December 03, 2025 | 2,588 | 2,594 | 2,594 | 2,628 | 2,583 | 30,900 |
| December 02, 2025 | 2,585 | 2,594 | 2,594 | 2,629 | 2,562 | 29,200 |
| December 01, 2025 | 2,616 | 2,592 | 2,592 | 2,639 | 2,583 | 15,700 |
| November 28, 2025 | 2,570 | 2,603 | 2,603 | 2,635 | 2,570 | 52,300 |
| November 27, 2025 | 2,609 | 2,593 | 2,593 | 2,617 | 2,560 | 30,800 |
| November 26, 2025 | 2,599 | 2,621 | 2,621 | 2,635 | 2,579 | 22,200 |
| November 25, 2025 | 2,620 | 2,612 | 2,612 | 2,646 | 2,570 | 36,200 |
| November 21, 2025 | 2,547 | 2,617 | 2,617 | 2,685 | 2,547 | 60,200 |
| November 20, 2025 | 2,500 | 2,597 | 2,597 | 2,666 | 2,500 | 84,300 |
| November 19, 2025 | 2,503 | 2,496 | 2,496 | 2,544 | 2,442 | 94,600 |
| November 18, 2025 | 2,368 | 2,524 | 2,524 | 2,562 | 2,355 | 211,200 |
| November 17, 2025 | 2,085 | 2,395 | 2,395 | 2,395 | 2,056 | 278,000 |
| November 14, 2025 | 1,992 | 1,995 | 1,995 | 1,999 | 1,972 | 21,100 |
| November 13, 2025 | 2,022 | 1,992 | 1,992 | 2,022 | 1,992 | 10,300 |
| November 12, 2025 | 1,991 | 2,000 | 2,000 | 2,020 | 1,988 | 7,100 |
| November 11, 2025 | 1,971 | 1,999 | 1,999 | 2,009 | 1,944 | 25,100 |
| November 10, 2025 | 1,997 | 1,971 | 1,971 | 1,999 | 1,970 | 14,400 |
| November 07, 2025 | 1,989 | 1,981 | 1,981 | 2,005 | 1,981 | 18,300 |
| November 06, 2025 | 1,978 | 1,990 | 1,990 | 2,002 | 1,956 | 17,000 |
| November 05, 2025 | 1,945 | 1,977 | 1,977 | 1,993 | 1,937 | 30,500 |
| November 04, 2025 | 1,926 | 1,932 | 1,932 | 1,959 | 1,920 | 30,500 |
| October 31, 2025 | 1,905 | 1,926 | 1,926 | 1,928 | 1,898 | 18,800 |
| October 30, 2025 | 1,886 | 1,905 | 1,905 | 1,931 | 1,886 | 18,800 |
| October 29, 2025 | 1,926 | 1,884 | 1,884 | 1,926 | 1,884 | 26,300 |
| October 28, 2025 | 1,938 | 1,912 | 1,912 | 1,948 | 1,908 | 20,600 |
| October 27, 2025 | 1,940 | 1,956 | 1,956 | 1,961 | 1,935 | 19,900 |
| October 24, 2025 | 1,940 | 1,915 | 1,915 | 1,940 | 1,914 | 8,900 |
| October 23, 2025 | 1,933 | 1,923 | 1,923 | 1,963 | 1,921 | 17,900 |
| October 22, 2025 | 1,886 | 1,965 | 1,965 | 1,965 | 1,886 | 22,700 |
| October 21, 2025 | 1,921 | 1,884 | 1,884 | 1,921 | 1,882 | 24,600 |
| October 20, 2025 | 1,868 | 1,902 | 1,902 | 1,920 | 1,868 | 16,900 |
| October 17, 2025 | 1,890 | 1,859 | 1,859 | 1,896 | 1,858 | 14,100 |
| October 16, 2025 | 1,894 | 1,900 | 1,900 | 1,912 | 1,894 | 16,500 |
| October 15, 2025 | 1,904 | 1,894 | 1,894 | 1,912 | 1,894 | 9,600 |
| October 14, 2025 | 1,920 | 1,884 | 1,884 | 1,921 | 1,868 | 19,100 |
| October 10, 2025 | 1,964 | 1,942 | 1,942 | 1,966 | 1,940 | 28,300 |
| October 09, 2025 | 1,971 | 1,983 | 1,983 | 1,985 | 1,965 | 15,400 |
| October 08, 2025 | 1,983 | 1,976 | 1,976 | 2,004 | 1,975 | 9,000 |
| October 07, 2025 | 2,009 | 1,998 | 1,998 | 2,011 | 1,980 | 15,800 |
| October 06, 2025 | 1,957 | 2,007 | 2,007 | 2,010 | 1,957 | 16,900 |
| October 03, 2025 | 1,937 | 1,939 | 1,939 | 1,955 | 1,924 | 18,400 |
| October 02, 2025 | 1,951 | 1,925 | 1,925 | 1,971 | 1,917 | 22,900 |
| October 01, 2025 | 1,997 | 1,957 | 1,957 | 1,997 | 1,936 | 26,700 |
| September 30, 2025 | 2,037 | 1,997 | 1,997 | 2,037 | 1,994 | 12,100 |
| September 29, 2025 | 2,058 | 2,019 | 2,019 | 2,058 | 2,010 | 17,500 |
| September 26, 2025 | 2,071 | 2,100 | 2,060 | 2,100 | 2,071 | 12,000 |
| September 25, 2025 | 2,081 | 2,089 | 2,049.21 | 2,089 | 2,071 | 7,500 |
| September 24, 2025 | 2,114 | 2,089 | 2,049.21 | 2,114 | 2,080 | 11,800 |
| September 22, 2025 | 2,089 | 2,102 | 2,061.96 | 2,105 | 2,085 | 16,800 |
| September 19, 2025 | 2,107 | 2,083 | 2,083 | 2,108 | 2,074 | 15,500 |
| September 18, 2025 | 2,078 | 2,092 | 2,092 | 2,098 | 2,068 | 8,200 |
| September 17, 2025 | 2,078 | 2,092 | 2,092 | 2,098 | 2,068 | 18,000 |
| September 16, 2025 | 2,089 | 2,085 | 2,085 | 2,104 | 2,052 | 18,000 |
| September 12, 2025 | 2,109 | 2,095 | 2,095 | 2,115 | 2,095 | 16,000 |