800.00
-2(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 801 | 802 | 802 | 805 | 798 | 17,400 |
| December 23, 2025 | 805 | 801 | 801 | 808 | 800 | 4,500 |
| December 22, 2025 | 806 | 807 | 807 | 807 | 799 | 18,200 |
| December 19, 2025 | 810 | 805 | 805 | 811 | 804 | 4,700 |
| December 18, 2025 | 805 | 812 | 812 | 812 | 802 | 800 |
| December 17, 2025 | 809 | 807 | 807 | 809 | 803 | 3,000 |
| December 16, 2025 | 810 | 809 | 809 | 817 | 807 | 2,600 |
| December 15, 2025 | 807 | 818 | 818 | 818 | 805 | 4,100 |
| December 12, 2025 | 813 | 807 | 807 | 813 | 800 | 10,800 |
| December 11, 2025 | 812 | 809 | 809 | 812 | 802 | 6,500 |
| December 10, 2025 | 815 | 810 | 810 | 817 | 810 | 2,500 |
| December 09, 2025 | 801 | 809 | 809 | 810 | 801 | 4,600 |
| December 08, 2025 | 809 | 810 | 810 | 810 | 800 | 7,500 |
| December 05, 2025 | 810 | 809 | 809 | 812 | 800 | 9,200 |
| December 04, 2025 | 807 | 810 | 810 | 822 | 800 | 8,800 |
| December 03, 2025 | 810 | 806 | 806 | 813 | 805 | 7,200 |
| December 02, 2025 | 819 | 810 | 810 | 820 | 810 | 11,700 |
| December 01, 2025 | 835 | 818 | 818 | 847 | 817 | 13,000 |
| November 28, 2025 | 843 | 835 | 835 | 844 | 834 | 5,600 |
| November 27, 2025 | 855 | 843 | 843 | 855 | 843 | 4,800 |
| November 26, 2025 | 862 | 856 | 856 | 862 | 849 | 6,900 |
| November 25, 2025 | 862 | 862 | 862 | 863 | 835 | 28,200 |
| November 21, 2025 | 793 | 864 | 864 | 864 | 783 | 24,500 |
| November 20, 2025 | 811 | 799 | 799 | 814 | 790 | 16,100 |
| November 19, 2025 | 817 | 811 | 811 | 825 | 811 | 3,100 |
| November 18, 2025 | 831 | 817 | 817 | 831 | 816 | 14,000 |
| November 17, 2025 | 845 | 831 | 831 | 845 | 831 | 6,800 |
| November 14, 2025 | 830 | 865 | 865 | 865 | 830 | 7,100 |
| November 13, 2025 | 835 | 837 | 837 | 837 | 832 | 2,900 |
| November 12, 2025 | 839 | 835 | 835 | 843 | 831 | 6,000 |
| November 11, 2025 | 844 | 840 | 840 | 844 | 836 | 2,900 |
| November 10, 2025 | 840 | 844 | 844 | 845 | 837 | 1,500 |
| November 07, 2025 | 835 | 840 | 840 | 840 | 835 | 5,000 |
| November 06, 2025 | 851 | 840 | 840 | 851 | 836 | 14,500 |
| November 05, 2025 | 850 | 840 | 840 | 850 | 837 | 3,000 |
| November 04, 2025 | 858 | 850 | 850 | 865 | 850 | 7,800 |
| October 31, 2025 | 849 | 843 | 843 | 857 | 836 | 2,500 |
| October 30, 2025 | 839 | 841 | 841 | 857 | 833 | 8,100 |
| October 29, 2025 | 853.33 | 853.67 | 853.67 | 863.33 | 853.33 | 4,200 |
| October 28, 2025 | 862.33 | 853.33 | 853.33 | 862.33 | 851.67 | 3,600 |
| October 27, 2025 | 863.33 | 847.33 | 847.33 | 863.33 | 846.67 | 28,800 |
| October 24, 2025 | 826.67 | 820.33 | 820.33 | 826.67 | 820.33 | 12,300 |
| October 23, 2025 | 833.33 | 826.67 | 826.67 | 833.33 | 826.67 | 6,900 |
| October 22, 2025 | 830 | 833.33 | 833.33 | 833.33 | 828.67 | 4,200 |
| October 21, 2025 | 834 | 830 | 830 | 834 | 818.67 | 6,000 |
| October 20, 2025 | 818.33 | 817.33 | 817.33 | 826.33 | 817.33 | 8,700 |
| October 17, 2025 | 817.33 | 817.33 | 817.33 | 824 | 817 | 7,200 |
| October 16, 2025 | 817.33 | 818.33 | 818.33 | 825.67 | 817.33 | 6,600 |
| October 15, 2025 | 823.33 | 818.33 | 818.33 | 823.33 | 818.33 | 2,700 |
| October 14, 2025 | 823.33 | 818.33 | 818.33 | 826 | 818.33 | 12,900 |
| October 10, 2025 | 836.67 | 831 | 831 | 836.67 | 831 | 9,300 |
| October 09, 2025 | 842.67 | 838.33 | 838.33 | 843 | 838.33 | 4,500 |
| October 08, 2025 | 847.67 | 841.33 | 841.33 | 847.67 | 837 | 6,900 |
| October 07, 2025 | 840 | 836.67 | 836.67 | 840 | 836.67 | 3,600 |
| October 06, 2025 | 837 | 841 | 841 | 841 | 835.67 | 4,200 |
| October 03, 2025 | 834.33 | 836 | 836 | 836.67 | 834.33 | 5,100 |
| October 02, 2025 | 851 | 834.33 | 834.33 | 851 | 834.33 | 4,200 |
| October 01, 2025 | 863 | 834.33 | 834.33 | 863 | 834 | 9,600 |
| September 30, 2025 | 863.67 | 863 | 863 | 863.67 | 851.67 | 5,700 |
| September 29, 2025 | 865.67 | 863.67 | 863.67 | 865.67 | 850.33 | 12,600 |