2,138.50
+13.5(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,127 | 2,138.5 | 2,138.5 | 2,138.5 | 2,113 | 4.08M |
| December 24, 2025 | 2,135 | 2,125 | 2,125 | 2,198.5 | 2,123.5 | 7.9M |
| December 23, 2025 | 2,094.5 | 2,125 | 2,125 | 2,128.5 | 2,094 | 8.6M |
| December 22, 2025 | 2,070.5 | 2,081 | 2,081 | 2,105.5 | 2,062 | 8.88M |
| December 19, 2025 | 2,033.5 | 2,046 | 2,046 | 2,065.5 | 2,027 | 12.95M |
| December 18, 2025 | 2,029.5 | 2,024.5 | 2,024.5 | 2,051 | 2,017 | 9.78M |
| December 17, 2025 | 2,031 | 2,038 | 2,038 | 2,063.5 | 2,023.5 | 9M |
| December 16, 2025 | 2,108 | 2,031 | 2,031 | 2,108 | 2,030.5 | 9.51M |
| December 15, 2025 | 2,143 | 2,091.5 | 2,091.5 | 2,160 | 2,071.5 | 9.51M |
| December 12, 2025 | 2,086.5 | 2,130 | 2,130 | 2,134.5 | 2,070.5 | 12.36M |
| December 11, 2025 | 2,085 | 2,059.5 | 2,059.5 | 2,089 | 2,049 | 9.31M |
| December 10, 2025 | 2,050.5 | 2,062 | 2,062 | 2,071 | 2,040 | 8.8M |
| December 09, 2025 | 2,050.5 | 2,036 | 2,036 | 2,084 | 2,030.5 | 15.64M |
| December 08, 2025 | 1,975 | 1,990 | 1,990 | 1,990 | 1,952 | 7.24M |
| December 05, 2025 | 1,963 | 1,959.5 | 1,959.5 | 1,966 | 1,941 | 5.45M |
| December 04, 2025 | 1,898 | 1,964.5 | 1,964.5 | 1,977 | 1,895 | 9.72M |
| December 03, 2025 | 1,934 | 1,909.5 | 1,909.5 | 1,935 | 1,899 | 5.45M |
| December 02, 2025 | 1,954 | 1,933.5 | 1,933.5 | 1,978 | 1,927.5 | 10.65M |
| December 01, 2025 | 1,896 | 1,925 | 1,925 | 1,954.5 | 1,893 | 10.24M |
| November 28, 2025 | 1,870 | 1,877.5 | 1,877.5 | 1,889.5 | 1,862.5 | 6.86M |
| November 27, 2025 | 1,867 | 1,880 | 1,880 | 1,896.5 | 1,862 | 6.46M |
| November 26, 2025 | 1,815 | 1,867.5 | 1,867.5 | 1,872 | 1,804 | 10.81M |
| November 25, 2025 | 1,814 | 1,787 | 1,787 | 1,816 | 1,776 | 7.92M |
| November 21, 2025 | 1,752 | 1,764.5 | 1,764.5 | 1,772.5 | 1,744 | 8.92M |
| November 20, 2025 | 1,743 | 1,750.5 | 1,750.5 | 1,754 | 1,738.5 | 6.2M |
| November 19, 2025 | 1,710 | 1,722 | 1,722 | 1,740 | 1,703 | 6.1M |
| November 18, 2025 | 1,722 | 1,705 | 1,705 | 1,734.5 | 1,705 | 6.72M |
| November 17, 2025 | 1,711.5 | 1,738 | 1,738 | 1,738 | 1,706 | 7.85M |
| November 14, 2025 | 1,759.5 | 1,757.5 | 1,757.5 | 1,768.5 | 1,742 | 8.41M |
| November 13, 2025 | 1,761 | 1,766.5 | 1,766.5 | 1,775 | 1,752 | 4.17M |
| November 12, 2025 | 1,737.5 | 1,749 | 1,749 | 1,757.5 | 1,731.5 | 5.83M |
| November 11, 2025 | 1,757 | 1,726.5 | 1,726.5 | 1,757.5 | 1,722 | 4.99M |
| November 10, 2025 | 1,780 | 1,756.5 | 1,756.5 | 1,780 | 1,747 | 5.27M |
| November 07, 2025 | 1,754 | 1,756.5 | 1,756.5 | 1,771 | 1,746 | 4.52M |
| November 06, 2025 | 1,738 | 1,772.5 | 1,772.5 | 1,780.5 | 1,737 | 8.28M |
| November 05, 2025 | 1,744 | 1,736 | 1,736 | 1,745 | 1,698.5 | 7.89M |
| November 04, 2025 | 1,723 | 1,739.5 | 1,739.5 | 1,739.5 | 1,692.5 | 6.63M |
| October 31, 2025 | 1,720 | 1,728 | 1,728 | 1,733.5 | 1,712 | 7.65M |
| October 30, 2025 | 1,706.5 | 1,719.5 | 1,719.5 | 1,733 | 1,702 | 43.9M |
| October 29, 2025 | 1,717 | 1,700.5 | 1,700.5 | 1,721.5 | 1,694 | 6.79M |
| October 28, 2025 | 1,735.5 | 1,718.5 | 1,718.5 | 1,741.5 | 1,718.5 | 6.7M |
| October 27, 2025 | 1,740.5 | 1,728 | 1,728 | 1,749 | 1,727 | 5.77M |
| October 24, 2025 | 1,722 | 1,719 | 1,719 | 1,729 | 1,717 | 4.51M |
| October 23, 2025 | 1,728.5 | 1,719 | 1,719 | 1,729 | 1,716.5 | 4.54M |
| October 22, 2025 | 1,716.5 | 1,731.5 | 1,731.5 | 1,739 | 1,711.5 | 5.68M |
| October 21, 2025 | 1,725 | 1,719.5 | 1,719.5 | 1,734 | 1,716.5 | 5.03M |
| October 20, 2025 | 1,698.5 | 1,727 | 1,727 | 1,727 | 1,684.5 | 6.71M |
| October 17, 2025 | 1,671 | 1,661.5 | 1,661.5 | 1,683 | 1,659 | 7.9M |
| October 16, 2025 | 1,720 | 1,707 | 1,707 | 1,728 | 1,702.5 | 6.11M |
| October 15, 2025 | 1,718.5 | 1,709 | 1,709 | 1,719.5 | 1,698.5 | 5.8M |
| October 14, 2025 | 1,681 | 1,700.5 | 1,700.5 | 1,705 | 1,676 | 10.67M |
| October 10, 2025 | 1,729 | 1,710.5 | 1,710.5 | 1,740 | 1,703 | 8.45M |
| October 09, 2025 | 1,772 | 1,752.5 | 1,752.5 | 1,777 | 1,744 | 7.82M |
| October 08, 2025 | 1,791 | 1,772 | 1,772 | 1,797.5 | 1,767 | 8.44M |
| October 07, 2025 | 1,786.5 | 1,772.5 | 1,772.5 | 1,799.5 | 1,771 | 7.5M |
| October 06, 2025 | 1,765 | 1,770 | 1,770 | 1,781 | 1,727.5 | 9.8M |
| October 03, 2025 | 1,750 | 1,765 | 1,765 | 1,774 | 1,748 | 5M |
| October 02, 2025 | 1,767.5 | 1,742.5 | 1,742.5 | 1,772 | 1,742.5 | 5.76M |
| October 01, 2025 | 1,800.5 | 1,772.5 | 1,772.5 | 1,810 | 1,768 | 8.3M |
| September 30, 2025 | 1,809 | 1,814.5 | 1,814.5 | 1,828 | 1,794 | 7.26M |