2,944.50
+2(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 2,953 | 2,944.5 | 2,944.5 | 2,964 | 2,934 | 434,100 |
| December 25, 2025 | 2,957 | 2,942.5 | 2,942.5 | 2,959 | 2,936 | 324,800 |
| December 24, 2025 | 2,983.5 | 2,949 | 2,949 | 2,983.5 | 2,930.5 | 490,200 |
| December 23, 2025 | 2,977 | 2,966.5 | 2,966.5 | 2,988 | 2,961.5 | 485,100 |
| December 22, 2025 | 3,010 | 2,954 | 2,954 | 3,033 | 2,954 | 960,700 |
| December 19, 2025 | 3,013 | 3,010 | 3,010 | 3,021 | 2,976.5 | 1.05M |
| December 18, 2025 | 3,000 | 3,019 | 3,019 | 3,036 | 2,965 | 755,900 |
| December 17, 2025 | 2,981 | 3,008 | 3,008 | 3,014 | 2,947.5 | 748,100 |
| December 16, 2025 | 2,971.5 | 2,980.5 | 2,980.5 | 3,018 | 2,960 | 835,500 |
| December 15, 2025 | 3,049 | 2,978 | 2,978 | 3,059 | 2,967.5 | 1.04M |
| December 12, 2025 | 2,990 | 3,038 | 3,038 | 3,053 | 2,971 | 902,600 |
| December 11, 2025 | 3,087 | 2,989.5 | 2,989.5 | 3,087 | 2,970 | 969,200 |
| December 10, 2025 | 3,070 | 3,077 | 3,077 | 3,083 | 3,042 | 502,900 |
| December 09, 2025 | 3,025 | 3,057 | 3,057 | 3,074 | 3,014 | 790,700 |
| December 08, 2025 | 3,061 | 3,055 | 3,055 | 3,094 | 3,017 | 765,600 |
| December 05, 2025 | 3,050 | 3,061 | 3,061 | 3,089 | 3,040 | 1.38M |
| December 04, 2025 | 3,127 | 3,062 | 3,062 | 3,127 | 3,044 | 1.17M |
| December 03, 2025 | 2,959 | 2,996 | 2,996 | 3,009 | 2,944.5 | 1.25M |
| December 02, 2025 | 2,937.5 | 2,959.5 | 2,959.5 | 2,994 | 2,926 | 986,800 |
| December 01, 2025 | 2,890 | 2,913.5 | 2,913.5 | 2,932.5 | 2,883 | 1.01M |
| November 28, 2025 | 2,909.5 | 2,926.5 | 2,926.5 | 2,942 | 2,886 | 955,500 |
| November 27, 2025 | 3,006 | 2,926.5 | 2,926.5 | 3,026 | 2,922.5 | 874,600 |
| November 26, 2025 | 2,915 | 3,005 | 3,005 | 3,005 | 2,907 | 1.2M |
| November 25, 2025 | 2,885 | 2,921 | 2,921 | 2,941 | 2,870.5 | 1.31M |
| November 21, 2025 | 2,736 | 2,893 | 2,893 | 2,907 | 2,729 | 2.47M |
| November 20, 2025 | 2,727.5 | 2,686 | 2,686 | 2,732 | 2,651.5 | 1.35M |
| November 19, 2025 | 2,750 | 2,714.5 | 2,714.5 | 2,785 | 2,710.5 | 1.52M |
| November 18, 2025 | 2,654 | 2,717.5 | 2,717.5 | 2,780.5 | 2,652 | 2.31M |
| November 17, 2025 | 2,708 | 2,680 | 2,680 | 2,787.5 | 2,645.5 | 3.84M |
| November 14, 2025 | 2,330 | 2,395 | 2,395 | 2,395 | 2,318 | 1.15M |
| November 13, 2025 | 2,363 | 2,380 | 2,380 | 2,408 | 2,360 | 987,400 |
| November 12, 2025 | 2,363 | 2,357.5 | 2,357.5 | 2,387 | 2,338 | 1.18M |
| November 11, 2025 | 2,405 | 2,346.5 | 2,346.5 | 2,405 | 2,342 | 820,200 |
| November 10, 2025 | 2,424.5 | 2,413.5 | 2,413.5 | 2,425 | 2,394.5 | 626,600 |
| November 07, 2025 | 2,397.5 | 2,403.5 | 2,403.5 | 2,408.5 | 2,378.5 | 484,800 |
| November 06, 2025 | 2,415 | 2,389.5 | 2,389.5 | 2,419.5 | 2,384.5 | 540,000 |
| November 05, 2025 | 2,415 | 2,389.5 | 2,389.5 | 2,419.5 | 2,384.5 | 830,500 |
| November 04, 2025 | 2,445 | 2,400 | 2,400 | 2,463 | 2,366.5 | 830,500 |
| October 31, 2025 | 2,392 | 2,447 | 2,447 | 2,447 | 2,383 | 873,400 |
| October 30, 2025 | 2,372 | 2,381 | 2,381 | 2,399.5 | 2,370.5 | 888,700 |
| October 29, 2025 | 2,404.5 | 2,382.5 | 2,382.5 | 2,420 | 2,358 | 975,600 |
| October 28, 2025 | 2,436 | 2,420 | 2,420 | 2,442 | 2,418.5 | 927,900 |
| October 27, 2025 | 2,470 | 2,469 | 2,469 | 2,506.5 | 2,468 | 965,600 |
| October 24, 2025 | 2,450.5 | 2,459 | 2,459 | 2,476.5 | 2,438 | 791,300 |
| October 23, 2025 | 2,458 | 2,456.5 | 2,456.5 | 2,484 | 2,452 | 723,900 |
| October 22, 2025 | 2,415 | 2,454.5 | 2,454.5 | 2,470 | 2,415 | 1.11M |
| October 21, 2025 | 2,388 | 2,415 | 2,415 | 2,434 | 2,383 | 1.03M |
| October 20, 2025 | 2,362.5 | 2,390.5 | 2,390.5 | 2,390.5 | 2,341.5 | 778,200 |
| October 17, 2025 | 2,317.5 | 2,312.5 | 2,312.5 | 2,321.5 | 2,299.5 | 719,600 |
| October 16, 2025 | 2,306 | 2,333.5 | 2,333.5 | 2,333.5 | 2,298 | 781,400 |
| October 15, 2025 | 2,326 | 2,320.5 | 2,320.5 | 2,332 | 2,290 | 687,200 |
| October 14, 2025 | 2,277.5 | 2,304 | 2,304 | 2,321.5 | 2,277.5 | 1.14M |
| October 10, 2025 | 2,343.5 | 2,360 | 2,360 | 2,389 | 2,340.5 | 1.12M |
| October 09, 2025 | 2,382 | 2,358 | 2,358 | 2,409.5 | 2,352.5 | 894,300 |
| October 08, 2025 | 2,324 | 2,373 | 2,373 | 2,391.5 | 2,319 | 1.23M |
| October 07, 2025 | 2,347 | 2,339.5 | 2,339.5 | 2,367 | 2,335 | 1.15M |
| October 06, 2025 | 2,328 | 2,354.5 | 2,354.5 | 2,362 | 2,303.5 | 1.51M |
| October 03, 2025 | 2,291.5 | 2,281.5 | 2,281.5 | 2,312.5 | 2,272.5 | 1.15M |
| October 02, 2025 | 2,356.5 | 2,291.5 | 2,291.5 | 2,365 | 2,285.5 | 1.57M |
| October 01, 2025 | 2,376 | 2,366.5 | 2,366.5 | 2,396 | 2,358.5 | 1.05M |