2,317.00
+0.5(+0.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,318 | 2,318.5 | 2,318.5 | 2,329 | 2,303 | 153,800 |
| December 24, 2025 | 2,321.5 | 2,316.5 | 2,316.5 | 2,334 | 2,310 | 321,600 |
| December 23, 2025 | 2,358 | 2,326 | 2,326 | 2,360 | 2,319 | 476,800 |
| December 22, 2025 | 2,350 | 2,360.5 | 2,360.5 | 2,362.5 | 2,339.5 | 625,700 |
| December 19, 2025 | 2,318 | 2,335.5 | 2,335.5 | 2,346 | 2,311.5 | 1.35M |
| December 18, 2025 | 2,297 | 2,318 | 2,318 | 2,322.5 | 2,294 | 925,400 |
| December 17, 2025 | 2,281 | 2,294.5 | 2,294.5 | 2,302.5 | 2,264 | 611,500 |
| December 16, 2025 | 2,299.5 | 2,273.5 | 2,273.5 | 2,309.5 | 2,273.5 | 495,900 |
| December 15, 2025 | 2,288 | 2,303 | 2,303 | 2,307 | 2,280.5 | 368,700 |
| December 12, 2025 | 2,276 | 2,288 | 2,288 | 2,292 | 2,270 | 464,900 |
| December 11, 2025 | 2,306 | 2,258.5 | 2,258.5 | 2,306 | 2,258.5 | 523,800 |
| December 10, 2025 | 2,285 | 2,296 | 2,296 | 2,302.5 | 2,267 | 490,600 |
| December 09, 2025 | 2,277.5 | 2,259 | 2,259 | 2,278.5 | 2,248 | 406,700 |
| December 08, 2025 | 2,278 | 2,265.5 | 2,265.5 | 2,280 | 2,248.5 | 723,100 |
| December 05, 2025 | 2,265.5 | 2,233.5 | 2,233.5 | 2,287.5 | 2,221.5 | 838,400 |
| December 04, 2025 | 2,228 | 2,291.5 | 2,291.5 | 2,294 | 2,228 | 870,700 |
| December 03, 2025 | 2,245.5 | 2,247.5 | 2,247.5 | 2,262.5 | 2,237 | 835,000 |
| December 02, 2025 | 2,248 | 2,246.5 | 2,246.5 | 2,260.5 | 2,236 | 865,100 |
| December 01, 2025 | 2,262 | 2,247 | 2,247 | 2,273 | 2,238.5 | 873,300 |
| November 28, 2025 | 2,264 | 2,271.5 | 2,271.5 | 2,279 | 2,260 | 663,700 |
| November 27, 2025 | 2,265.5 | 2,263 | 2,263 | 2,282 | 2,258.5 | 769,300 |
| November 26, 2025 | 2,243.5 | 2,261 | 2,261 | 2,284.5 | 2,236.5 | 939,900 |
| November 25, 2025 | 2,277.5 | 2,243.5 | 2,243.5 | 2,278 | 2,228.5 | 897,400 |
| November 21, 2025 | 2,194 | 2,266 | 2,266 | 2,270.5 | 2,194 | 1.09M |
| November 20, 2025 | 2,229 | 2,201 | 2,201 | 2,234 | 2,198.5 | 730,200 |
| November 19, 2025 | 2,215.5 | 2,200.5 | 2,200.5 | 2,229.5 | 2,196 | 706,500 |
| November 18, 2025 | 2,240.5 | 2,215.5 | 2,215.5 | 2,248 | 2,215.5 | 909,300 |
| November 17, 2025 | 2,281.5 | 2,241.5 | 2,241.5 | 2,291 | 2,228 | 623,000 |
| November 14, 2025 | 2,279 | 2,301.5 | 2,301.5 | 2,309 | 2,271 | 414,100 |
| November 13, 2025 | 2,334 | 2,308 | 2,308 | 2,336.5 | 2,305.5 | 635,200 |
| November 12, 2025 | 2,297 | 2,305 | 2,305 | 2,319 | 2,289.5 | 627,300 |
| November 11, 2025 | 2,282 | 2,287.5 | 2,287.5 | 2,292 | 2,250 | 973,000 |
| November 10, 2025 | 2,276 | 2,278 | 2,278 | 2,279.5 | 2,254 | 930,900 |
| November 07, 2025 | 2,274 | 2,262 | 2,262 | 2,276 | 2,237.5 | 1.18M |
| November 06, 2025 | 2,314 | 2,287.5 | 2,287.5 | 2,327 | 2,286 | 920,200 |
| November 05, 2025 | 2,314 | 2,287.5 | 2,287.5 | 2,327 | 2,286 | 1.11M |
| November 04, 2025 | 2,301 | 2,280 | 2,280 | 2,327 | 2,241 | 1.11M |
| October 31, 2025 | 2,334.5 | 2,303.5 | 2,303.5 | 2,343.5 | 2,292 | 998,300 |
| October 30, 2025 | 2,334.5 | 2,303.5 | 2,303.5 | 2,343.5 | 2,292 | 1.29M |
| October 29, 2025 | 2,300 | 2,350 | 2,350 | 2,378.5 | 2,292 | 1.62M |
| October 28, 2025 | 2,350 | 2,341.5 | 2,341.5 | 2,403.5 | 2,280 | 2.96M |
| October 27, 2025 | 2,349 | 2,367 | 2,367 | 2,367 | 2,332.5 | 874,500 |
| October 24, 2025 | 2,315 | 2,322.5 | 2,322.5 | 2,326 | 2,304.5 | 592,200 |
| October 23, 2025 | 2,304 | 2,309 | 2,309 | 2,314 | 2,295 | 1.01M |
| October 22, 2025 | 2,301.5 | 2,305 | 2,305 | 2,325.5 | 2,298.5 | 1.34M |
| October 21, 2025 | 2,296.5 | 2,300.5 | 2,300.5 | 2,307.5 | 2,291.5 | 595,900 |
| October 20, 2025 | 2,285.5 | 2,284.5 | 2,284.5 | 2,291 | 2,254.5 | 627,700 |
| October 17, 2025 | 2,264 | 2,243 | 2,243 | 2,268 | 2,241 | 586,400 |
| October 16, 2025 | 2,260 | 2,262.5 | 2,262.5 | 2,280 | 2,253.5 | 730,600 |
| October 15, 2025 | 2,231 | 2,256 | 2,256 | 2,260 | 2,222 | 964,600 |
| October 14, 2025 | 2,214.5 | 2,212.5 | 2,212.5 | 2,242 | 2,193 | 1.2M |
| October 10, 2025 | 2,288 | 2,254 | 2,254 | 2,297 | 2,254 | 921,100 |
| October 09, 2025 | 2,290.5 | 2,312 | 2,312 | 2,315 | 2,285.5 | 845,500 |
| October 08, 2025 | 2,318 | 2,299 | 2,299 | 2,324 | 2,291.5 | 704,700 |
| October 07, 2025 | 2,288.5 | 2,294.5 | 2,294.5 | 2,307 | 2,279.5 | 618,500 |
| October 06, 2025 | 2,278 | 2,274.5 | 2,274.5 | 2,285.5 | 2,243.5 | 721,000 |
| October 03, 2025 | 2,212 | 2,216 | 2,216 | 2,235 | 2,204.5 | 850,100 |
| October 02, 2025 | 2,200.5 | 2,221 | 2,221 | 2,223 | 2,181.5 | 711,700 |
| October 01, 2025 | 2,213 | 2,201.5 | 2,201.5 | 2,220.5 | 2,191 | 791,500 |
| September 30, 2025 | 2,234 | 2,242 | 2,242 | 2,246.5 | 2,225.5 | 849,900 |