1,052.00
+12(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,066 | 1,040 | 1,040 | 1,066 | 1,037 | 32,500 |
| December 23, 2025 | 1,058 | 1,052 | 1,052 | 1,074 | 1,043 | 53,600 |
| December 22, 2025 | 1,024 | 1,065 | 1,065 | 1,074 | 1,024 | 113,600 |
| December 19, 2025 | 991 | 1,022 | 1,022 | 1,023 | 991 | 41,100 |
| December 18, 2025 | 1,008 | 994 | 994 | 1,008 | 991 | 25,100 |
| December 17, 2025 | 1,002 | 1,006 | 1,006 | 1,020 | 990 | 62,800 |
| December 16, 2025 | 1,037 | 1,013 | 1,013 | 1,037 | 997 | 61,200 |
| December 15, 2025 | 1,015 | 1,036 | 1,036 | 1,038 | 1,015 | 47,600 |
| December 12, 2025 | 1,011 | 1,026 | 1,026 | 1,030 | 1,009 | 35,100 |
| December 11, 2025 | 1,043 | 1,006 | 1,006 | 1,043 | 1,000 | 71,800 |
| December 10, 2025 | 1,011 | 1,036 | 1,036 | 1,040 | 1,001 | 56,600 |
| December 09, 2025 | 1,035 | 996 | 996 | 1,035 | 991 | 154,200 |
| December 08, 2025 | 1,008 | 1,031 | 1,031 | 1,034 | 1,007 | 33,900 |
| December 05, 2025 | 1,009 | 995 | 995 | 1,016 | 988 | 105,900 |
| December 04, 2025 | 1,003 | 1,002 | 1,002 | 1,009 | 984 | 80,800 |
| December 03, 2025 | 1,005 | 1,003 | 1,003 | 1,019 | 988 | 74,400 |
| December 02, 2025 | 1,030 | 1,008 | 1,008 | 1,046 | 1,008 | 62,400 |
| December 01, 2025 | 1,048 | 1,030 | 1,030 | 1,048 | 1,008 | 102,800 |
| November 28, 2025 | 1,028 | 1,034 | 1,034 | 1,062 | 1,024 | 88,800 |
| November 27, 2025 | 1,035 | 1,023 | 1,023 | 1,045 | 1,018 | 57,000 |
| November 26, 2025 | 1,030 | 1,028 | 1,028 | 1,050 | 1,023 | 52,800 |
| November 25, 2025 | 1,030 | 1,017 | 1,017 | 1,032 | 1,002 | 114,900 |
| November 21, 2025 | 1,001 | 1,019 | 1,019 | 1,044 | 1,001 | 141,900 |
| November 20, 2025 | 1,047 | 1,051 | 1,051 | 1,066 | 991 | 269,400 |
| November 19, 2025 | 1,075 | 1,036 | 1,036 | 1,078 | 1,034 | 234,200 |
| November 18, 2025 | 1,107 | 1,149 | 1,149 | 1,172 | 1,060 | 838,800 |
| November 17, 2025 | 1,013 | 1,013 | 1,013 | 1,013 | 991 | 389,800 |
| November 14, 2025 | 873 | 863 | 863 | 877 | 860 | 60,300 |
| November 13, 2025 | 874 | 879 | 879 | 890 | 874 | 52,500 |
| November 12, 2025 | 871 | 873 | 873 | 886 | 865 | 39,400 |
| November 11, 2025 | 878 | 871 | 871 | 880 | 865 | 79,500 |
| November 10, 2025 | 860 | 865 | 865 | 872 | 841 | 77,000 |
| November 07, 2025 | 854 | 860 | 860 | 869 | 845 | 95,100 |
| November 06, 2025 | 842 | 859 | 859 | 862 | 830 | 96,700 |
| November 05, 2025 | 822 | 840 | 840 | 853 | 797 | 177,800 |
| November 04, 2025 | 857 | 837 | 837 | 857 | 821 | 177,800 |
| October 31, 2025 | 853 | 842 | 842 | 861 | 838 | 59,300 |
| October 30, 2025 | 831 | 859 | 859 | 866 | 828 | 111,000 |
| October 29, 2025 | 878 | 836 | 836 | 891 | 827 | 124,000 |
| October 28, 2025 | 881 | 878 | 878 | 899 | 864 | 125,300 |
| October 27, 2025 | 902 | 896 | 896 | 927 | 886 | 133,900 |
| October 24, 2025 | 941 | 915 | 915 | 941 | 885 | 216,400 |
| October 23, 2025 | 923 | 926 | 926 | 948 | 901 | 310,100 |
| October 22, 2025 | 870 | 953 | 953 | 988 | 824 | 833,200 |
| October 21, 2025 | 862 | 870 | 870 | 910 | 819 | 1.67M |
| October 20, 2025 | 760 | 760 | 760 | 760 | 760 | 23,500 |
| October 17, 2025 | 658 | 660 | 660 | 660 | 649 | 21,700 |
| October 16, 2025 | 662 | 668 | 668 | 669 | 659 | 14,700 |
| October 15, 2025 | 644 | 662 | 662 | 665 | 644 | 18,500 |
| October 14, 2025 | 656 | 644 | 644 | 667 | 639 | 44,400 |
| October 10, 2025 | 682 | 660 | 660 | 682 | 658 | 30,700 |
| October 09, 2025 | 676 | 673 | 673 | 680 | 673 | 10,700 |
| October 08, 2025 | 682 | 678 | 678 | 693 | 675 | 26,300 |
| October 07, 2025 | 685 | 686 | 686 | 695 | 681 | 24,600 |
| October 06, 2025 | 682 | 685 | 685 | 692 | 680 | 35,900 |
| October 03, 2025 | 675 | 677 | 677 | 698 | 675 | 20,500 |
| October 02, 2025 | 677 | 675 | 675 | 687 | 670 | 43,900 |
| October 01, 2025 | 688 | 680 | 680 | 691 | 678 | 33,300 |
| September 30, 2025 | 700 | 691 | 691 | 701 | 685 | 56,500 |
| September 29, 2025 | 705 | 701 | 701 | 714 | 701 | 25,900 |