1,187.00
+24(+2.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 1,170 | 1,187 | 1,187 | 1,187.5 | 1,162 | 4.65M |
| December 11, 2025 | 1,164 | 1,163 | 1,163 | 1,173 | 1,147 | 3.77M |
| December 10, 2025 | 1,144 | 1,151.5 | 1,151.5 | 1,161 | 1,138 | 4.33M |
| December 09, 2025 | 1,126.5 | 1,133.5 | 1,133.5 | 1,134.5 | 1,118 | 3.47M |
| December 08, 2025 | 1,125 | 1,124 | 1,124 | 1,128 | 1,116.5 | 3.11M |
| December 05, 2025 | 1,145 | 1,122 | 1,122 | 1,151.5 | 1,111 | 4M |
| December 04, 2025 | 1,122 | 1,160.5 | 1,160.5 | 1,164.5 | 1,120 | 5.5M |
| December 03, 2025 | 1,117 | 1,122.5 | 1,122.5 | 1,124 | 1,108 | 3.47M |
| December 02, 2025 | 1,140 | 1,115.5 | 1,115.5 | 1,140.5 | 1,111.5 | 3.74M |
| December 01, 2025 | 1,154.5 | 1,139.5 | 1,139.5 | 1,164.5 | 1,134 | 3.88M |
| November 28, 2025 | 1,139.5 | 1,143 | 1,143 | 1,153.5 | 1,129.5 | 4.73M |
| November 27, 2025 | 1,142.5 | 1,138 | 1,138 | 1,144.5 | 1,133 | 4.14M |
| November 26, 2025 | 1,130.5 | 1,141.5 | 1,141.5 | 1,142.5 | 1,110 | 5.29M |
| November 25, 2025 | 1,130 | 1,123 | 1,123 | 1,137 | 1,117.5 | 3.73M |
| November 21, 2025 | 1,090 | 1,117.5 | 1,117.5 | 1,126.5 | 1,088.5 | 6.47M |
| November 20, 2025 | 1,115 | 1,109.5 | 1,109.5 | 1,117.5 | 1,078.5 | 7.49M |
| November 19, 2025 | 1,048 | 1,049 | 1,049 | 1,059.5 | 1,039.5 | 6.01M |
| November 18, 2025 | 1,078.5 | 1,044.5 | 1,044.5 | 1,084.5 | 1,044.5 | 6.74M |
| November 17, 2025 | 1,100.5 | 1,089.5 | 1,089.5 | 1,115 | 1,089 | 4.22M |
| November 14, 2025 | 1,113.5 | 1,124.5 | 1,124.5 | 1,129.5 | 1,108 | 4.88M |
| November 13, 2025 | 1,121 | 1,132 | 1,132 | 1,135 | 1,111 | 4.92M |
| November 12, 2025 | 1,118 | 1,111 | 1,111 | 1,146 | 1,103 | 9.21M |
| November 11, 2025 | 1,086.5 | 1,133.5 | 1,133.5 | 1,133.5 | 1,084.5 | 9.16M |
| November 10, 2025 | 1,097 | 1,096 | 1,096 | 1,102 | 1,048 | 13.04M |
| November 07, 2025 | 1,018.5 | 1,119 | 1,119 | 1,119 | 1,013.5 | 18.42M |
| November 06, 2025 | 1,043 | 1,034.5 | 1,034.5 | 1,044 | 1,021 | 7.93M |
| November 05, 2025 | 1,044.5 | 1,024 | 1,024 | 1,050 | 1,002 | 10.1M |
| November 04, 2025 | 1,077.5 | 1,057 | 1,057 | 1,082 | 1,056 | 7.47M |
| October 31, 2025 | 1,095 | 1,072 | 1,072 | 1,095 | 1,061.5 | 6.31M |
| October 30, 2025 | 1,090 | 1,097.5 | 1,097.5 | 1,100 | 1,080 | 9.18M |
| October 29, 2025 | 1,120 | 1,092.5 | 1,092.5 | 1,120.5 | 1,081 | 5.55M |
| October 28, 2025 | 1,130 | 1,109 | 1,109 | 1,131.5 | 1,106 | 5.46M |
| October 27, 2025 | 1,147 | 1,141 | 1,141 | 1,149.5 | 1,125.5 | 4.71M |
| October 24, 2025 | 1,133 | 1,124 | 1,124 | 1,139 | 1,121.5 | 5.41M |
| October 23, 2025 | 1,132 | 1,140.5 | 1,140.5 | 1,143 | 1,122 | 4.3M |
| October 22, 2025 | 1,138 | 1,141.5 | 1,141.5 | 1,164.5 | 1,130.5 | 7.91M |
| October 21, 2025 | 1,117 | 1,112.5 | 1,112.5 | 1,124 | 1,104.5 | 3.33M |
| October 20, 2025 | 1,100.5 | 1,113.5 | 1,113.5 | 1,113.5 | 1,094 | 4.44M |
| October 17, 2025 | 1,082 | 1,080.5 | 1,080.5 | 1,093 | 1,073.5 | 3.26M |
| October 16, 2025 | 1,102 | 1,093 | 1,093 | 1,104 | 1,085 | 3.24M |
| October 15, 2025 | 1,094 | 1,086 | 1,086 | 1,095 | 1,070 | 6.78M |
| October 14, 2025 | 1,045 | 1,044.5 | 1,044.5 | 1,074.5 | 1,037.5 | 5.96M |
| October 10, 2025 | 1,084 | 1,069 | 1,069 | 1,100.5 | 1,066.5 | 5.38M |
| October 09, 2025 | 1,085 | 1,098.5 | 1,098.5 | 1,098.5 | 1,074 | 4.4M |
| October 08, 2025 | 1,088 | 1,085 | 1,085 | 1,105.5 | 1,081.5 | 5.57M |
| October 07, 2025 | 1,086.5 | 1,078 | 1,078 | 1,095 | 1,077.5 | 4.45M |
| October 06, 2025 | 1,117 | 1,085 | 1,085 | 1,119 | 1,078 | 7.43M |
| October 03, 2025 | 1,030.5 | 1,043 | 1,043 | 1,056 | 1,018 | 6.9M |
| October 02, 2025 | 1,048 | 1,037 | 1,037 | 1,055 | 1,004 | 8.85M |
| October 01, 2025 | 1,055.5 | 1,058 | 1,058 | 1,066 | 1,049 | 5.88M |
| September 30, 2025 | 1,082.5 | 1,081 | 1,081 | 1,087 | 1,064 | 5.44M |
| September 29, 2025 | 1,128.5 | 1,088 | 1,088 | 1,132.5 | 1,088 | 6.61M |
| September 26, 2025 | 1,139 | 1,140.5 | 1,140.5 | 1,168 | 1,128.5 | 9.37M |
| September 25, 2025 | 1,111 | 1,124 | 1,124 | 1,124.5 | 1,105.5 | 6.59M |
| September 24, 2025 | 1,117 | 1,093 | 1,093 | 1,122.5 | 1,090 | 5.47M |
| September 22, 2025 | 1,083 | 1,114 | 1,114 | 1,114.5 | 1,083 | 4.14M |
| September 19, 2025 | 1,086 | 1,095 | 1,095 | 1,108 | 1,083.5 | 6.08M |
| September 18, 2025 | 1,100 | 1,092 | 1,092 | 1,107.5 | 1,085 | 5.39M |
| September 17, 2025 | 1,127 | 1,103 | 1,103 | 1,127 | 1,101 | 4.77M |
| September 16, 2025 | 1,134.5 | 1,127.5 | 1,127.5 | 1,138.5 | 1,117.5 | 9.46M |