1,671.00
+1(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,680 | 1,671 | 1,671 | 1,687 | 1,666.5 | 330,300 |
| December 25, 2025 | 1,640 | 1,670 | 1,670 | 1,671.5 | 1,640 | 329,700 |
| December 24, 2025 | 1,650 | 1,654 | 1,654 | 1,662.5 | 1,647.5 | 302,500 |
| December 23, 2025 | 1,658 | 1,662.5 | 1,662.5 | 1,668 | 1,650.5 | 281,700 |
| December 22, 2025 | 1,654.5 | 1,657.5 | 1,657.5 | 1,668 | 1,643.5 | 416,200 |
| December 19, 2025 | 1,642 | 1,643 | 1,643 | 1,654.5 | 1,634.5 | 513,100 |
| December 18, 2025 | 1,632 | 1,639.5 | 1,639.5 | 1,649 | 1,629 | 275,400 |
| December 17, 2025 | 1,615 | 1,623 | 1,623 | 1,636 | 1,607 | 377,300 |
| December 16, 2025 | 1,637 | 1,609.5 | 1,609.5 | 1,637 | 1,609.5 | 669,100 |
| December 15, 2025 | 1,630.5 | 1,637.5 | 1,637.5 | 1,643 | 1,619.5 | 583,500 |
| December 12, 2025 | 1,634.5 | 1,622.5 | 1,622.5 | 1,634.5 | 1,609.5 | 361,500 |
| December 11, 2025 | 1,667 | 1,613.5 | 1,613.5 | 1,669.5 | 1,601 | 333,300 |
| December 10, 2025 | 1,627 | 1,649.5 | 1,649.5 | 1,663 | 1,626.5 | 769,700 |
| December 09, 2025 | 1,586 | 1,610.5 | 1,610.5 | 1,610.5 | 1,582.5 | 423,500 |
| December 08, 2025 | 1,580.5 | 1,602.5 | 1,602.5 | 1,603.5 | 1,578.5 | 372,400 |
| December 05, 2025 | 1,585 | 1,580.5 | 1,580.5 | 1,607.5 | 1,580.5 | 485,800 |
| December 04, 2025 | 1,592 | 1,614 | 1,614 | 1,628 | 1,586.5 | 835,200 |
| December 03, 2025 | 1,547 | 1,542.5 | 1,542.5 | 1,561.5 | 1,537.5 | 401,600 |
| December 02, 2025 | 1,553 | 1,547.5 | 1,547.5 | 1,563.5 | 1,543 | 415,700 |
| December 01, 2025 | 1,587 | 1,557 | 1,557 | 1,593 | 1,557 | 443,700 |
| November 28, 2025 | 1,599.5 | 1,586 | 1,586 | 1,616.5 | 1,586 | 665,900 |
| November 27, 2025 | 1,600 | 1,597 | 1,597 | 1,614.5 | 1,586.5 | 635,400 |
| November 26, 2025 | 1,570.5 | 1,604 | 1,604 | 1,605.5 | 1,563.5 | 690,200 |
| November 25, 2025 | 1,569 | 1,563.5 | 1,563.5 | 1,586.5 | 1,553 | 675,600 |
| November 21, 2025 | 1,522 | 1,550 | 1,550 | 1,556 | 1,515 | 784,700 |
| November 20, 2025 | 1,535.5 | 1,511.5 | 1,511.5 | 1,549.5 | 1,494 | 1.25M |
| November 19, 2025 | 1,570 | 1,561.5 | 1,561.5 | 1,577 | 1,551.5 | 532,700 |
| November 18, 2025 | 1,565 | 1,556.5 | 1,556.5 | 1,586.5 | 1,552 | 667,900 |
| November 17, 2025 | 1,602 | 1,578 | 1,578 | 1,607.5 | 1,565 | 834,400 |
| November 14, 2025 | 1,592 | 1,607.5 | 1,607.5 | 1,614.5 | 1,590.5 | 886,300 |
| November 13, 2025 | 1,654 | 1,602.5 | 1,602.5 | 1,655.5 | 1,600 | 912,200 |
| November 12, 2025 | 1,609.5 | 1,657 | 1,657 | 1,660 | 1,605 | 1.37M |
| November 11, 2025 | 1,634 | 1,591.5 | 1,591.5 | 1,677.5 | 1,591.5 | 1.6M |
| November 10, 2025 | 1,721 | 1,742.5 | 1,742.5 | 1,742.5 | 1,703 | 736,400 |
| November 07, 2025 | 1,706 | 1,697.5 | 1,697.5 | 1,724 | 1,691 | 508,900 |
| November 06, 2025 | 1,728 | 1,713.5 | 1,713.5 | 1,735.5 | 1,708 | 568,000 |
| November 05, 2025 | 1,728 | 1,713.5 | 1,713.5 | 1,735.5 | 1,708 | 568,000 |
| November 04, 2025 | 1,759 | 1,714 | 1,714 | 1,783.5 | 1,698.5 | 489,700 |
| October 31, 2025 | 1,767 | 1,783 | 1,783 | 1,783 | 1,759 | 382,000 |
| October 30, 2025 | 1,745 | 1,756 | 1,756 | 1,763.5 | 1,735 | 1.48M |
| October 29, 2025 | 1,775 | 1,755 | 1,755 | 1,794.5 | 1,741 | 529,100 |
| October 28, 2025 | 1,786 | 1,785 | 1,785 | 1,799 | 1,776 | 316,200 |
| October 27, 2025 | 1,825 | 1,801.5 | 1,801.5 | 1,826 | 1,797 | 440,200 |
| October 24, 2025 | 1,809.5 | 1,806.5 | 1,806.5 | 1,818.5 | 1,803 | 324,800 |
| October 23, 2025 | 1,807 | 1,807 | 1,807 | 1,824.5 | 1,799 | 567,100 |
| October 22, 2025 | 1,795.5 | 1,829.5 | 1,829.5 | 1,848.5 | 1,789.5 | 834,100 |
| October 21, 2025 | 1,780 | 1,786.5 | 1,786.5 | 1,794 | 1,776 | 361,700 |
| October 20, 2025 | 1,775.5 | 1,777.5 | 1,777.5 | 1,781.5 | 1,758 | 427,800 |
| October 17, 2025 | 1,745 | 1,735.5 | 1,735.5 | 1,754 | 1,735.5 | 367,700 |
| October 16, 2025 | 1,748.5 | 1,739.5 | 1,739.5 | 1,754 | 1,732.5 | 479,400 |
| October 15, 2025 | 1,737.5 | 1,732.5 | 1,732.5 | 1,744.5 | 1,726.5 | 516,400 |
| October 14, 2025 | 1,765 | 1,721.5 | 1,721.5 | 1,772 | 1,711.5 | 734,800 |
| October 10, 2025 | 1,841.5 | 1,805 | 1,805 | 1,842.5 | 1,805 | 572,600 |
| October 09, 2025 | 1,835.5 | 1,859 | 1,859 | 1,860 | 1,825 | 756,400 |
| October 08, 2025 | 1,813.5 | 1,819.5 | 1,819.5 | 1,829 | 1,800.5 | 330,200 |
| October 07, 2025 | 1,788 | 1,797 | 1,797 | 1,810 | 1,782 | 791,200 |
| October 06, 2025 | 1,768 | 1,778.5 | 1,778.5 | 1,783.5 | 1,748.5 | 960,300 |
| October 03, 2025 | 1,696.5 | 1,711 | 1,711 | 1,714 | 1,686 | 492,200 |
| October 02, 2025 | 1,671.5 | 1,678 | 1,678 | 1,690 | 1,649 | 571,800 |
| October 01, 2025 | 1,680 | 1,671.5 | 1,671.5 | 1,683 | 1,661 | 721,600 |