2,179.00
+46(+2.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 2,134 | 2,179 | 2,179 | 2,211 | 2,132 | 149,500 |
| December 29, 2025 | 2,077 | 2,133 | 2,133 | 2,164 | 2,077 | 133,300 |
| December 26, 2025 | 2,061 | 2,080 | 2,080 | 2,089 | 2,056 | 66,900 |
| December 25, 2025 | 2,060 | 2,065 | 2,065 | 2,081 | 2,023 | 104,200 |
| December 24, 2025 | 2,080 | 2,058 | 2,058 | 2,224 | 2,043 | 336,600 |
| December 23, 2025 | 1,865 | 2,062 | 2,062 | 2,062 | 1,865 | 376,300 |
| December 22, 2025 | 1,849 | 1,853 | 1,853 | 1,864 | 1,825 | 139,500 |
| December 19, 2025 | 1,800 | 1,824 | 1,824 | 1,835 | 1,800 | 66,600 |
| December 18, 2025 | 1,783 | 1,796 | 1,796 | 1,803 | 1,771 | 52,300 |
| December 17, 2025 | 1,800 | 1,772 | 1,772 | 1,800 | 1,767 | 41,400 |
| December 16, 2025 | 1,811 | 1,789 | 1,789 | 1,822 | 1,789 | 63,600 |
| December 15, 2025 | 1,790 | 1,811 | 1,811 | 1,819 | 1,790 | 52,200 |
| December 12, 2025 | 1,778 | 1,793 | 1,793 | 1,802 | 1,767 | 64,600 |
| December 11, 2025 | 1,797 | 1,749 | 1,749 | 1,800 | 1,749 | 40,000 |
| December 10, 2025 | 1,778 | 1,781 | 1,781 | 1,789 | 1,770 | 63,000 |
| December 09, 2025 | 1,748 | 1,769 | 1,769 | 1,769 | 1,748 | 42,900 |
| December 08, 2025 | 1,737 | 1,750 | 1,750 | 1,750 | 1,735 | 54,700 |
| December 05, 2025 | 1,730 | 1,737 | 1,737 | 1,746 | 1,721 | 48,200 |
| December 04, 2025 | 1,720 | 1,749 | 1,749 | 1,749 | 1,708 | 75,900 |
| December 03, 2025 | 1,740 | 1,706 | 1,706 | 1,740 | 1,706 | 66,500 |
| December 02, 2025 | 1,780 | 1,747 | 1,747 | 1,780 | 1,733 | 77,600 |
| December 01, 2025 | 1,754 | 1,764 | 1,764 | 1,779 | 1,747 | 85,900 |
| November 28, 2025 | 1,742 | 1,754 | 1,754 | 1,758 | 1,734 | 62,300 |
| November 27, 2025 | 1,722 | 1,731 | 1,731 | 1,750 | 1,717 | 63,700 |
| November 26, 2025 | 1,700 | 1,721 | 1,721 | 1,721 | 1,700 | 81,100 |
| November 25, 2025 | 1,694 | 1,684 | 1,684 | 1,697 | 1,679 | 39,200 |
| November 21, 2025 | 1,663 | 1,680 | 1,680 | 1,680 | 1,663 | 48,000 |
| November 20, 2025 | 1,663 | 1,660 | 1,660 | 1,670 | 1,653 | 32,500 |
| November 19, 2025 | 1,638 | 1,650 | 1,650 | 1,660 | 1,632 | 50,800 |
| November 18, 2025 | 1,664 | 1,631 | 1,631 | 1,670 | 1,631 | 114,600 |
| November 17, 2025 | 1,751 | 1,665 | 1,665 | 1,752 | 1,665 | 137,500 |
| November 14, 2025 | 1,775 | 1,763 | 1,763 | 1,785 | 1,763 | 72,800 |
| November 13, 2025 | 1,774 | 1,783 | 1,783 | 1,788 | 1,774 | 41,000 |
| November 12, 2025 | 1,755 | 1,768 | 1,768 | 1,778 | 1,755 | 49,400 |
| November 11, 2025 | 1,760 | 1,751 | 1,751 | 1,763 | 1,742 | 63,900 |
| November 10, 2025 | 1,737 | 1,751 | 1,751 | 1,755 | 1,728 | 40,800 |
| November 07, 2025 | 1,750 | 1,724 | 1,724 | 1,750 | 1,707 | 57,000 |
| November 06, 2025 | 1,710 | 1,753 | 1,753 | 1,764 | 1,710 | 73,200 |
| November 05, 2025 | 1,737 | 1,707 | 1,707 | 1,748 | 1,682 | 81,300 |
| November 04, 2025 | 1,713 | 1,755 | 1,755 | 1,759 | 1,707 | 80,600 |
| October 31, 2025 | 1,721 | 1,732 | 1,732 | 1,732 | 1,709 | 68,400 |
| October 30, 2025 | 1,700 | 1,727 | 1,727 | 1,729 | 1,693 | 164,600 |
| October 29, 2025 | 1,720 | 1,693 | 1,693 | 1,720 | 1,689 | 74,700 |
| October 28, 2025 | 1,723 | 1,718 | 1,718 | 1,742 | 1,708 | 64,000 |
| October 27, 2025 | 1,715 | 1,727 | 1,727 | 1,730 | 1,705 | 54,000 |
| October 24, 2025 | 1,722 | 1,696 | 1,696 | 1,726 | 1,696 | 29,300 |
| October 23, 2025 | 1,714 | 1,722 | 1,722 | 1,725 | 1,705 | 41,600 |
| October 22, 2025 | 1,725 | 1,721 | 1,721 | 1,725 | 1,710 | 38,000 |
| October 21, 2025 | 1,705 | 1,715 | 1,715 | 1,728 | 1,705 | 88,100 |
| October 20, 2025 | 1,698 | 1,704 | 1,704 | 1,705 | 1,686 | 43,900 |
| October 17, 2025 | 1,681 | 1,669 | 1,669 | 1,687 | 1,662 | 30,200 |
| October 16, 2025 | 1,681 | 1,697 | 1,697 | 1,698 | 1,681 | 32,600 |
| October 15, 2025 | 1,657 | 1,681 | 1,681 | 1,684 | 1,647 | 40,500 |
| October 14, 2025 | 1,650 | 1,637 | 1,637 | 1,660 | 1,600 | 78,900 |
| October 10, 2025 | 1,698 | 1,665 | 1,665 | 1,701 | 1,665 | 92,500 |
| October 09, 2025 | 1,719 | 1,719 | 1,719 | 1,724 | 1,697 | 63,000 |
| October 08, 2025 | 1,693 | 1,704 | 1,704 | 1,723 | 1,693 | 75,700 |
| October 07, 2025 | 1,700 | 1,693 | 1,693 | 1,706 | 1,688 | 54,800 |
| October 06, 2025 | 1,691 | 1,699 | 1,699 | 1,703 | 1,663 | 90,300 |
| October 03, 2025 | 1,687 | 1,686 | 1,686 | 1,705 | 1,685 | 36,700 |