2,255.00
+15(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,252 | 2,257 | 2,257 | 2,262.5 | 2,240 | 240,300 |
| December 24, 2025 | 2,254 | 2,240 | 2,240 | 2,266.5 | 2,226.5 | 621,300 |
| December 23, 2025 | 2,223 | 2,270.5 | 2,270.5 | 2,270.5 | 2,223 | 522,800 |
| December 22, 2025 | 2,250 | 2,234.5 | 2,234.5 | 2,265 | 2,230.5 | 1.21M |
| December 19, 2025 | 2,200 | 2,202.5 | 2,202.5 | 2,215 | 2,184 | 584,600 |
| December 18, 2025 | 2,176.5 | 2,183.5 | 2,183.5 | 2,208.5 | 2,172 | 600,000 |
| December 17, 2025 | 2,210 | 2,208.5 | 2,208.5 | 2,215 | 2,172 | 835,000 |
| December 16, 2025 | 2,231.5 | 2,219.5 | 2,219.5 | 2,240 | 2,168 | 1.02M |
| December 15, 2025 | 2,230.5 | 2,273.5 | 2,273.5 | 2,287.5 | 2,228.5 | 809,600 |
| December 12, 2025 | 2,239.5 | 2,270 | 2,270 | 2,272 | 2,221 | 730,800 |
| December 11, 2025 | 2,285.5 | 2,226.5 | 2,226.5 | 2,287 | 2,210 | 752,200 |
| December 10, 2025 | 2,340 | 2,270 | 2,270 | 2,340 | 2,270 | 949,000 |
| December 09, 2025 | 2,335.5 | 2,330 | 2,330 | 2,343 | 2,307 | 644,400 |
| December 08, 2025 | 2,318.5 | 2,325.5 | 2,325.5 | 2,329 | 2,289 | 954,000 |
| December 05, 2025 | 2,280 | 2,273 | 2,273 | 2,325 | 2,225 | 903,600 |
| December 04, 2025 | 2,290 | 2,335.5 | 2,335.5 | 2,347 | 2,287 | 885,900 |
| December 03, 2025 | 2,308 | 2,320.5 | 2,320.5 | 2,337.5 | 2,278 | 726,700 |
| December 02, 2025 | 2,350 | 2,292 | 2,292 | 2,377 | 2,286.5 | 826,800 |
| December 01, 2025 | 2,387 | 2,374.5 | 2,374.5 | 2,409.5 | 2,355 | 952,800 |
| November 28, 2025 | 2,344 | 2,370.5 | 2,370.5 | 2,387 | 2,340 | 776,600 |
| November 27, 2025 | 2,335.5 | 2,377.5 | 2,377.5 | 2,383.5 | 2,321.5 | 719,700 |
| November 26, 2025 | 2,287.5 | 2,335 | 2,335 | 2,350 | 2,272 | 937,000 |
| November 25, 2025 | 2,332.5 | 2,272 | 2,272 | 2,332.5 | 2,251 | 1.6M |
| November 21, 2025 | 2,167 | 2,182.5 | 2,182.5 | 2,206 | 2,153 | 1.11M |
| November 20, 2025 | 2,297.5 | 2,264.5 | 2,264.5 | 2,302 | 2,248.5 | 780,900 |
| November 19, 2025 | 2,230 | 2,211 | 2,211 | 2,260.5 | 2,202 | 988,300 |
| November 18, 2025 | 2,318 | 2,260.5 | 2,260.5 | 2,365 | 2,248.5 | 1.2M |
| November 17, 2025 | 2,298 | 2,268 | 2,268 | 2,306 | 2,259 | 725,400 |
| November 14, 2025 | 2,262.5 | 2,269.5 | 2,269.5 | 2,306 | 2,249 | 693,100 |
| November 13, 2025 | 2,221.5 | 2,311.5 | 2,311.5 | 2,315.5 | 2,195 | 1.64M |
| November 12, 2025 | 2,227 | 2,218 | 2,218 | 2,243.5 | 2,181.5 | 1.33M |
| November 11, 2025 | 2,248.5 | 2,243.5 | 2,243.5 | 2,275 | 2,230 | 1.18M |
| November 10, 2025 | 2,234 | 2,221 | 2,221 | 2,256 | 2,199 | 984,700 |
| November 07, 2025 | 2,232.5 | 2,243 | 2,243 | 2,269.5 | 2,208 | 1.17M |
| November 06, 2025 | 2,293 | 2,265 | 2,265 | 2,317.5 | 2,237.5 | 1.99M |
| November 05, 2025 | 2,293 | 2,265 | 2,265 | 2,317.5 | 2,237.5 | 3.1M |
| November 04, 2025 | 2,215 | 2,243 | 2,243 | 2,274 | 2,143 | 7.63M |
| October 31, 2025 | 2,286.5 | 2,286.5 | 2,286.5 | 2,286.5 | 2,257.5 | 3.73M |
| October 30, 2025 | 2,286.5 | 2,286.5 | 2,286.5 | 2,286.5 | 2,257.5 | 3.73M |
| October 29, 2025 | 1,820 | 1,817.5 | 1,817.5 | 1,845.5 | 1,810.5 | 987,500 |
| October 28, 2025 | 1,833 | 1,828.5 | 1,828.5 | 1,860 | 1,826.5 | 936,200 |
| October 27, 2025 | 1,873 | 1,868.5 | 1,868.5 | 1,883 | 1,843 | 1.49M |
| October 24, 2025 | 1,872 | 1,860 | 1,860 | 1,874.5 | 1,843 | 1.19M |
| October 23, 2025 | 1,840 | 1,854.5 | 1,854.5 | 1,869.5 | 1,839.5 | 819,500 |
| October 22, 2025 | 1,880 | 1,865 | 1,865 | 1,884.5 | 1,849.5 | 628,400 |
| October 21, 2025 | 1,890 | 1,901 | 1,901 | 1,943.5 | 1,889.5 | 1.15M |
| October 20, 2025 | 1,806.5 | 1,870 | 1,870 | 1,870 | 1,803.5 | 757,300 |
| October 17, 2025 | 1,765 | 1,779.5 | 1,779.5 | 1,787 | 1,746.5 | 1.34M |
| October 16, 2025 | 1,795 | 1,782 | 1,782 | 1,811 | 1,776 | 1.35M |
| October 15, 2025 | 1,769.5 | 1,798.5 | 1,798.5 | 1,802.5 | 1,769 | 1.13M |
| October 14, 2025 | 1,812.5 | 1,780.5 | 1,780.5 | 1,839.5 | 1,779 | 1.11M |
| October 10, 2025 | 1,919 | 1,881 | 1,881 | 1,929.5 | 1,868 | 1.13M |
| October 09, 2025 | 1,949.5 | 1,939.5 | 1,939.5 | 1,963 | 1,931.5 | 823,800 |
| October 08, 2025 | 1,967 | 1,950.5 | 1,950.5 | 1,979 | 1,937.5 | 776,800 |
| October 07, 2025 | 1,940 | 1,955.5 | 1,955.5 | 1,956 | 1,914.5 | 679,400 |
| October 06, 2025 | 1,917.5 | 1,932 | 1,932 | 1,949 | 1,892 | 935,000 |
| October 03, 2025 | 1,867 | 1,870 | 1,870 | 1,871.5 | 1,844.5 | 642,800 |
| October 02, 2025 | 1,820 | 1,867 | 1,867 | 1,883 | 1,816 | 859,200 |
| October 01, 2025 | 1,876 | 1,820 | 1,820 | 1,876 | 1,820 | 904,400 |
| September 30, 2025 | 1,922.5 | 1,885.5 | 1,885.5 | 1,932 | 1,883.5 | 766,100 |