1,928.00
+11(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,934 | 1,917 | 1,917 | 1,940 | 1,910 | 69,800 |
| December 23, 2025 | 1,946 | 1,933 | 1,933 | 1,958 | 1,933 | 101,300 |
| December 22, 2025 | 1,943 | 1,943 | 1,943 | 1,949 | 1,918 | 137,700 |
| December 19, 2025 | 1,920 | 1,933 | 1,933 | 1,934 | 1,914 | 90,000 |
| December 18, 2025 | 1,910 | 1,920 | 1,920 | 1,928 | 1,902 | 63,200 |
| December 17, 2025 | 1,932 | 1,900 | 1,900 | 1,934 | 1,890 | 48,000 |
| December 16, 2025 | 1,945 | 1,933 | 1,933 | 1,947 | 1,931 | 81,300 |
| December 15, 2025 | 1,899 | 1,944 | 1,944 | 1,944 | 1,890 | 106,900 |
| December 12, 2025 | 1,889 | 1,890 | 1,890 | 1,909 | 1,889 | 115,300 |
| December 11, 2025 | 1,892 | 1,873 | 1,873 | 1,898 | 1,873 | 90,000 |
| December 10, 2025 | 1,872 | 1,889 | 1,889 | 1,904 | 1,872 | 72,400 |
| December 09, 2025 | 1,870 | 1,872 | 1,872 | 1,891 | 1,869 | 63,800 |
| December 08, 2025 | 1,876 | 1,870 | 1,870 | 1,882 | 1,855 | 51,600 |
| December 05, 2025 | 1,876 | 1,867 | 1,867 | 1,894 | 1,861 | 93,200 |
| December 04, 2025 | 1,855 | 1,878 | 1,878 | 1,882 | 1,853 | 68,100 |
| December 03, 2025 | 1,883 | 1,860 | 1,860 | 1,885 | 1,859 | 77,600 |
| December 02, 2025 | 1,878 | 1,883 | 1,883 | 1,907 | 1,858 | 103,600 |
| December 01, 2025 | 1,858 | 1,878 | 1,878 | 1,879 | 1,855 | 112,100 |
| November 28, 2025 | 1,852 | 1,853 | 1,853 | 1,867 | 1,851 | 48,800 |
| November 27, 2025 | 1,852 | 1,865 | 1,865 | 1,870 | 1,851 | 46,300 |
| November 26, 2025 | 1,861 | 1,855 | 1,855 | 1,878 | 1,851 | 55,300 |
| November 25, 2025 | 1,884 | 1,869 | 1,869 | 1,884 | 1,858 | 45,300 |
| November 21, 2025 | 1,847 | 1,891 | 1,891 | 1,893 | 1,847 | 74,500 |
| November 20, 2025 | 1,858 | 1,841 | 1,841 | 1,867 | 1,835 | 102,300 |
| November 19, 2025 | 1,874 | 1,858 | 1,858 | 1,887 | 1,857 | 146,000 |
| November 18, 2025 | 1,891 | 1,878 | 1,878 | 1,906 | 1,862 | 149,500 |
| November 17, 2025 | 1,891 | 1,891 | 1,891 | 1,909 | 1,869 | 96,500 |
| November 14, 2025 | 1,886 | 1,898 | 1,898 | 1,907 | 1,880 | 82,700 |
| November 13, 2025 | 1,848 | 1,886 | 1,886 | 1,895 | 1,796 | 211,200 |
| November 12, 2025 | 1,788 | 1,797 | 1,797 | 1,807 | 1,783 | 64,300 |
| November 11, 2025 | 1,777 | 1,785 | 1,785 | 1,786 | 1,768 | 38,500 |
| November 10, 2025 | 1,785 | 1,784 | 1,784 | 1,787 | 1,763 | 62,000 |
| November 07, 2025 | 1,722 | 1,753 | 1,753 | 1,753 | 1,722 | 43,700 |
| November 06, 2025 | 1,735 | 1,723 | 1,723 | 1,744 | 1,723 | 85,500 |
| November 05, 2025 | 1,755 | 1,735 | 1,735 | 1,774 | 1,726 | 113,200 |
| November 04, 2025 | 1,755 | 1,754 | 1,754 | 1,779 | 1,747 | 65,800 |
| October 31, 2025 | 1,755 | 1,758 | 1,758 | 1,765 | 1,745 | 66,000 |
| October 30, 2025 | 1,734 | 1,759 | 1,759 | 1,762 | 1,734 | 88,100 |
| October 29, 2025 | 1,753 | 1,734 | 1,734 | 1,755 | 1,733 | 109,300 |
| October 28, 2025 | 1,802 | 1,756 | 1,756 | 1,802 | 1,753 | 112,600 |
| October 27, 2025 | 1,822 | 1,810 | 1,810 | 1,822 | 1,804 | 67,900 |
| October 24, 2025 | 1,817 | 1,824 | 1,824 | 1,824 | 1,787 | 66,700 |
| October 23, 2025 | 1,821 | 1,821 | 1,821 | 1,828 | 1,814 | 33,000 |
| October 22, 2025 | 1,829 | 1,821 | 1,821 | 1,839 | 1,821 | 81,600 |
| October 21, 2025 | 1,821 | 1,829 | 1,829 | 1,835 | 1,793 | 199,300 |
| October 20, 2025 | 1,836 | 1,821 | 1,821 | 1,836 | 1,811 | 50,800 |
| October 17, 2025 | 1,818 | 1,810 | 1,810 | 1,826 | 1,803 | 99,500 |
| October 16, 2025 | 1,800 | 1,818 | 1,818 | 1,825 | 1,793 | 62,700 |
| October 15, 2025 | 1,788 | 1,795 | 1,795 | 1,810 | 1,788 | 48,100 |
| October 14, 2025 | 1,767 | 1,779 | 1,779 | 1,782 | 1,754 | 113,600 |
| October 10, 2025 | 1,792 | 1,778 | 1,778 | 1,792 | 1,776 | 87,000 |
| October 09, 2025 | 1,817 | 1,809 | 1,809 | 1,817 | 1,793 | 104,600 |
| October 08, 2025 | 1,820 | 1,806 | 1,806 | 1,828 | 1,805 | 106,600 |
| October 07, 2025 | 1,842 | 1,825 | 1,825 | 1,850 | 1,819 | 106,700 |
| October 06, 2025 | 1,883 | 1,834 | 1,834 | 1,883 | 1,813 | 159,100 |
| October 03, 2025 | 1,814 | 1,866 | 1,866 | 1,866 | 1,814 | 240,900 |
| October 02, 2025 | 1,879 | 1,813 | 1,813 | 1,879 | 1,771 | 504,300 |
| October 01, 2025 | 2,000 | 1,914 | 1,914 | 2,000 | 1,890 | 301,000 |
| September 30, 2025 | 2,035 | 2,010 | 2,010 | 2,035 | 2,006 | 94,200 |
| September 29, 2025 | 2,054 | 2,037 | 2,037 | 2,055 | 2,032 | 71,700 |