1,461.00
+32(+2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,445 | 1,463 | 1,463 | 1,475 | 1,438 | 160,900 |
| December 24, 2025 | 1,428 | 1,429 | 1,429 | 1,449 | 1,416 | 200,200 |
| December 23, 2025 | 1,393 | 1,425 | 1,425 | 1,430 | 1,375 | 398,200 |
| December 22, 2025 | 1,330 | 1,379 | 1,379 | 1,385 | 1,322 | 239,700 |
| December 19, 2025 | 1,330 | 1,310 | 1,310 | 1,330 | 1,305 | 213,500 |
| December 18, 2025 | 1,310 | 1,317 | 1,317 | 1,338 | 1,303 | 216,500 |
| December 17, 2025 | 1,353 | 1,355 | 1,355 | 1,360 | 1,308 | 368,800 |
| December 16, 2025 | 1,447 | 1,353 | 1,353 | 1,447 | 1,353 | 339,000 |
| December 15, 2025 | 1,416 | 1,445 | 1,445 | 1,448 | 1,411 | 155,100 |
| December 12, 2025 | 1,444 | 1,446 | 1,446 | 1,450 | 1,429 | 166,000 |
| December 11, 2025 | 1,515 | 1,443 | 1,443 | 1,515 | 1,423 | 285,300 |
| December 10, 2025 | 1,481 | 1,485 | 1,485 | 1,516 | 1,472 | 285,200 |
| December 09, 2025 | 1,480 | 1,486 | 1,486 | 1,502 | 1,472 | 224,300 |
| December 08, 2025 | 1,480 | 1,499 | 1,499 | 1,499 | 1,462 | 184,700 |
| December 05, 2025 | 1,464 | 1,488 | 1,488 | 1,493 | 1,455 | 207,600 |
| December 04, 2025 | 1,501 | 1,494 | 1,494 | 1,512 | 1,485 | 351,500 |
| December 03, 2025 | 1,531 | 1,507 | 1,507 | 1,545 | 1,482 | 454,200 |
| December 02, 2025 | 1,520 | 1,549 | 1,549 | 1,583 | 1,513 | 552,700 |
| December 01, 2025 | 1,518 | 1,502 | 1,502 | 1,632 | 1,492 | 782,500 |
| November 28, 2025 | 1,425 | 1,471 | 1,471 | 1,518 | 1,418 | 543,600 |
| November 27, 2025 | 1,353 | 1,426 | 1,426 | 1,433 | 1,349 | 477,300 |
| November 26, 2025 | 1,360 | 1,338 | 1,338 | 1,364 | 1,330 | 246,500 |
| November 25, 2025 | 1,337 | 1,350 | 1,350 | 1,381 | 1,329 | 426,200 |
| November 21, 2025 | 1,327 | 1,307 | 1,307 | 1,341 | 1,294 | 356,900 |
| November 20, 2025 | 1,343 | 1,357 | 1,357 | 1,388 | 1,340 | 375,800 |
| November 19, 2025 | 1,291 | 1,313 | 1,313 | 1,332 | 1,278 | 328,200 |
| November 18, 2025 | 1,281 | 1,318 | 1,318 | 1,397 | 1,279 | 938,400 |
| November 17, 2025 | 1,290 | 1,283 | 1,283 | 1,290 | 1,257 | 208,500 |
| November 14, 2025 | 1,262 | 1,278 | 1,278 | 1,326 | 1,260 | 435,000 |
| November 13, 2025 | 1,220 | 1,273 | 1,273 | 1,275 | 1,216 | 378,900 |
| November 12, 2025 | 1,192 | 1,213 | 1,213 | 1,230 | 1,192 | 470,600 |
| November 11, 2025 | 1,192 | 1,181 | 1,181 | 1,216 | 1,165 | 646,400 |
| November 10, 2025 | 1,192 | 1,194 | 1,194 | 1,206 | 1,176 | 808,900 |
| November 07, 2025 | 1,197 | 1,191 | 1,191 | 1,227 | 1,145 | 1.87M |
| November 06, 2025 | 1,495 | 1,507 | 1,507 | 1,514 | 1,430 | 574,300 |
| November 05, 2025 | 1,530 | 1,479 | 1,479 | 1,533 | 1,429 | 497,000 |
| November 04, 2025 | 1,570 | 1,572 | 1,572 | 1,612 | 1,567 | 400,700 |
| October 31, 2025 | 1,543 | 1,561 | 1,561 | 1,566 | 1,510 | 457,800 |
| October 30, 2025 | 1,553 | 1,540 | 1,540 | 1,569 | 1,522 | 268,100 |
| October 29, 2025 | 1,618 | 1,553 | 1,553 | 1,626 | 1,552 | 325,200 |
| October 28, 2025 | 1,652 | 1,608 | 1,608 | 1,671 | 1,602 | 256,500 |
| October 27, 2025 | 1,652 | 1,661 | 1,661 | 1,664 | 1,634 | 392,500 |
| October 24, 2025 | 1,620 | 1,630 | 1,630 | 1,660 | 1,601 | 508,400 |
| October 23, 2025 | 1,572 | 1,596 | 1,596 | 1,596 | 1,554 | 211,200 |
| October 22, 2025 | 1,570 | 1,578 | 1,578 | 1,595 | 1,543 | 246,200 |
| October 21, 2025 | 1,572 | 1,558 | 1,558 | 1,587 | 1,540 | 321,700 |
| October 20, 2025 | 1,534 | 1,547 | 1,547 | 1,569 | 1,521 | 364,600 |
| October 17, 2025 | 1,496 | 1,495 | 1,495 | 1,506 | 1,479 | 234,300 |
| October 16, 2025 | 1,465 | 1,520 | 1,520 | 1,526 | 1,461 | 316,500 |
| October 15, 2025 | 1,456 | 1,495 | 1,495 | 1,497 | 1,448 | 179,500 |
| October 14, 2025 | 1,472 | 1,437 | 1,437 | 1,501 | 1,428 | 405,300 |
| October 10, 2025 | 1,533 | 1,500 | 1,500 | 1,539 | 1,482 | 329,500 |
| October 09, 2025 | 1,555 | 1,573 | 1,573 | 1,585 | 1,538 | 388,000 |
| October 08, 2025 | 1,540 | 1,535 | 1,535 | 1,551 | 1,532 | 181,300 |
| October 07, 2025 | 1,565 | 1,540 | 1,540 | 1,573 | 1,540 | 301,800 |
| October 06, 2025 | 1,586 | 1,551 | 1,551 | 1,586 | 1,543 | 231,100 |
| October 03, 2025 | 1,521 | 1,532 | 1,532 | 1,534 | 1,502 | 186,100 |
| October 02, 2025 | 1,532 | 1,510 | 1,510 | 1,571 | 1,510 | 280,500 |
| October 01, 2025 | 1,595 | 1,550 | 1,550 | 1,598 | 1,547 | 305,900 |
| September 30, 2025 | 1,610 | 1,635 | 1,635 | 1,665 | 1,596 | 426,300 |