1,604.00
+28(+1.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,598 | 1,600 | 1,600 | 1,615 | 1,585 | 532,400 |
| December 24, 2025 | 1,624 | 1,576 | 1,576 | 1,624 | 1,569 | 1.33M |
| December 23, 2025 | 1,601 | 1,624 | 1,624 | 1,629 | 1,599 | 217,200 |
| December 22, 2025 | 1,620 | 1,607 | 1,607 | 1,623 | 1,598 | 218,100 |
| December 19, 2025 | 1,580 | 1,597 | 1,597 | 1,597 | 1,579 | 215,200 |
| December 18, 2025 | 1,586 | 1,571 | 1,571 | 1,595 | 1,571 | 262,000 |
| December 17, 2025 | 1,622 | 1,590 | 1,590 | 1,639 | 1,576 | 701,100 |
| December 16, 2025 | 1,584 | 1,645 | 1,645 | 1,665 | 1,554 | 595,000 |
| December 15, 2025 | 1,545 | 1,576 | 1,576 | 1,576 | 1,545 | 246,900 |
| December 12, 2025 | 1,558 | 1,572 | 1,572 | 1,574 | 1,556 | 133,700 |
| December 11, 2025 | 1,557 | 1,552 | 1,552 | 1,576 | 1,540 | 241,200 |
| December 10, 2025 | 1,559 | 1,565 | 1,565 | 1,615 | 1,559 | 492,000 |
| December 09, 2025 | 1,576 | 1,557 | 1,557 | 1,598 | 1,540 | 837,000 |
| December 08, 2025 | 1,665 | 1,667 | 1,667 | 1,672 | 1,652 | 51,200 |
| December 05, 2025 | 1,656 | 1,647 | 1,647 | 1,658 | 1,645 | 68,700 |
| December 04, 2025 | 1,660 | 1,665 | 1,665 | 1,673 | 1,660 | 49,500 |
| December 03, 2025 | 1,668 | 1,664 | 1,664 | 1,674 | 1,657 | 73,300 |
| December 02, 2025 | 1,667 | 1,666 | 1,666 | 1,682 | 1,663 | 61,300 |
| December 01, 2025 | 1,699 | 1,666 | 1,666 | 1,699 | 1,666 | 53,000 |
| November 28, 2025 | 1,691 | 1,699 | 1,699 | 1,700 | 1,678 | 62,400 |
| November 27, 2025 | 1,700 | 1,697 | 1,697 | 1,705 | 1,695 | 47,100 |
| November 26, 2025 | 1,690 | 1,701 | 1,701 | 1,709 | 1,688 | 80,400 |
| November 25, 2025 | 1,685 | 1,690 | 1,690 | 1,694 | 1,671 | 57,100 |
| November 21, 2025 | 1,657 | 1,690 | 1,690 | 1,697 | 1,657 | 80,200 |
| November 20, 2025 | 1,677 | 1,669 | 1,669 | 1,683 | 1,660 | 74,000 |
| November 19, 2025 | 1,686 | 1,665 | 1,665 | 1,689 | 1,653 | 89,400 |
| November 18, 2025 | 1,682 | 1,693 | 1,693 | 1,701 | 1,673 | 102,700 |
| November 17, 2025 | 1,693 | 1,695 | 1,695 | 1,695 | 1,675 | 53,300 |
| November 14, 2025 | 1,651 | 1,673 | 1,673 | 1,691 | 1,650 | 92,700 |
| November 13, 2025 | 1,710 | 1,680 | 1,680 | 1,726 | 1,668 | 141,900 |
| November 12, 2025 | 1,710 | 1,734 | 1,734 | 1,739 | 1,700 | 99,200 |
| November 11, 2025 | 1,698 | 1,706 | 1,706 | 1,724 | 1,695 | 128,800 |
| November 10, 2025 | 1,705 | 1,717 | 1,717 | 1,730 | 1,696 | 215,600 |
| November 07, 2025 | 1,690 | 1,705 | 1,705 | 1,719 | 1,686 | 240,900 |
| November 06, 2025 | 1,733 | 1,719 | 1,719 | 1,782 | 1,661 | 1.05M |
| November 05, 2025 | 1,613 | 1,613 | 1,613 | 1,613 | 1,613 | 60,700 |
| November 04, 2025 | 1,290 | 1,313 | 1,313 | 1,316 | 1,272 | 185,700 |
| October 31, 2025 | 1,240 | 1,265 | 1,265 | 1,269 | 1,240 | 57,300 |
| October 30, 2025 | 1,230 | 1,238 | 1,238 | 1,250 | 1,225 | 79,600 |
| October 29, 2025 | 1,295 | 1,231 | 1,231 | 1,305 | 1,222 | 88,300 |
| October 28, 2025 | 1,330 | 1,300 | 1,300 | 1,340 | 1,298 | 56,300 |
| October 27, 2025 | 1,350 | 1,340 | 1,340 | 1,350 | 1,330 | 34,600 |
| October 24, 2025 | 1,356 | 1,341 | 1,341 | 1,361 | 1,332 | 45,200 |
| October 23, 2025 | 1,334 | 1,361 | 1,361 | 1,368 | 1,328 | 62,900 |
| October 22, 2025 | 1,310 | 1,335 | 1,335 | 1,343 | 1,305 | 70,500 |
| October 21, 2025 | 1,340 | 1,322 | 1,322 | 1,340 | 1,316 | 79,800 |
| October 20, 2025 | 1,309 | 1,329 | 1,329 | 1,339 | 1,305 | 65,600 |
| October 17, 2025 | 1,305 | 1,289 | 1,289 | 1,308 | 1,278 | 47,500 |
| October 16, 2025 | 1,294 | 1,301 | 1,301 | 1,303 | 1,288 | 63,500 |
| October 15, 2025 | 1,241 | 1,278 | 1,278 | 1,285 | 1,241 | 64,300 |
| October 14, 2025 | 1,251 | 1,241 | 1,241 | 1,303 | 1,237 | 84,100 |
| October 10, 2025 | 1,274 | 1,285 | 1,285 | 1,295 | 1,274 | 75,100 |
| October 09, 2025 | 1,289 | 1,291 | 1,291 | 1,305 | 1,276 | 48,600 |
| October 08, 2025 | 1,302 | 1,289 | 1,289 | 1,308 | 1,286 | 60,300 |
| October 07, 2025 | 1,290 | 1,304 | 1,304 | 1,309 | 1,279 | 54,800 |
| October 06, 2025 | 1,275 | 1,288 | 1,288 | 1,291 | 1,266 | 78,800 |
| October 03, 2025 | 1,230 | 1,250 | 1,250 | 1,250 | 1,230 | 70,700 |
| October 02, 2025 | 1,198 | 1,228 | 1,228 | 1,231 | 1,196 | 94,300 |
| October 01, 2025 | 1,200 | 1,187 | 1,187 | 1,203 | 1,174 | 84,100 |
| September 30, 2025 | 1,200 | 1,203 | 1,203 | 1,216 | 1,193 | 45,100 |