1,603.00
+37(+2.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,580 | 1,566 | 1,566 | 1,587 | 1,562 | 151,500 |
| December 23, 2025 | 1,580 | 1,575 | 1,575 | 1,590 | 1,565 | 169,700 |
| December 22, 2025 | 1,588 | 1,569 | 1,569 | 1,588 | 1,560 | 174,300 |
| December 19, 2025 | 1,560 | 1,579 | 1,579 | 1,579 | 1,559 | 209,300 |
| December 18, 2025 | 1,572 | 1,559 | 1,559 | 1,576 | 1,554 | 173,800 |
| December 17, 2025 | 1,569 | 1,554 | 1,554 | 1,569 | 1,542 | 203,700 |
| December 16, 2025 | 1,595 | 1,562 | 1,562 | 1,600 | 1,562 | 274,300 |
| December 15, 2025 | 1,600 | 1,597 | 1,597 | 1,612 | 1,584 | 159,100 |
| December 12, 2025 | 1,584 | 1,600 | 1,600 | 1,603 | 1,580 | 229,100 |
| December 11, 2025 | 1,599 | 1,564 | 1,564 | 1,600 | 1,564 | 236,100 |
| December 10, 2025 | 1,589 | 1,589 | 1,589 | 1,605 | 1,583 | 262,300 |
| December 09, 2025 | 1,554 | 1,589 | 1,589 | 1,595 | 1,554 | 336,000 |
| December 08, 2025 | 1,569 | 1,565 | 1,565 | 1,588 | 1,544 | 240,600 |
| December 05, 2025 | 1,527 | 1,552 | 1,552 | 1,557 | 1,521 | 224,400 |
| December 04, 2025 | 1,566 | 1,551 | 1,551 | 1,587 | 1,540 | 441,500 |
| December 03, 2025 | 1,520 | 1,548 | 1,548 | 1,563 | 1,516 | 396,100 |
| December 02, 2025 | 1,500 | 1,528 | 1,528 | 1,540 | 1,492 | 280,600 |
| December 01, 2025 | 1,533 | 1,508 | 1,508 | 1,540 | 1,506 | 274,400 |
| November 28, 2025 | 1,477 | 1,523 | 1,523 | 1,532 | 1,477 | 466,800 |
| November 27, 2025 | 1,465 | 1,468 | 1,468 | 1,475 | 1,442 | 407,500 |
| November 26, 2025 | 1,441 | 1,451 | 1,451 | 1,463 | 1,432 | 412,400 |
| November 25, 2025 | 1,474 | 1,463 | 1,463 | 1,490 | 1,452 | 357,800 |
| November 21, 2025 | 1,427 | 1,473 | 1,473 | 1,487 | 1,425 | 549,100 |
| November 20, 2025 | 1,381 | 1,415 | 1,415 | 1,459 | 1,381 | 743,800 |
| November 19, 2025 | 1,349 | 1,373 | 1,373 | 1,374 | 1,348 | 365,900 |
| November 18, 2025 | 1,398 | 1,356 | 1,356 | 1,399 | 1,350 | 411,700 |
| November 17, 2025 | 1,375 | 1,370 | 1,370 | 1,414 | 1,349 | 1.07M |
| November 14, 2025 | 1,232 | 1,349 | 1,349 | 1,349 | 1,225 | 947,800 |
| November 13, 2025 | 1,240 | 1,225 | 1,225 | 1,245 | 1,225 | 252,300 |
| November 12, 2025 | 1,255 | 1,228 | 1,228 | 1,260 | 1,228 | 253,200 |
| November 11, 2025 | 1,236 | 1,252 | 1,252 | 1,252 | 1,229 | 212,200 |
| November 10, 2025 | 1,244 | 1,229 | 1,229 | 1,250 | 1,223 | 198,200 |
| November 07, 2025 | 1,227 | 1,234 | 1,234 | 1,236 | 1,224 | 149,000 |
| November 06, 2025 | 1,227 | 1,227 | 1,227 | 1,240 | 1,224 | 193,400 |
| November 05, 2025 | 1,226 | 1,227 | 1,227 | 1,236 | 1,202 | 250,200 |
| November 04, 2025 | 1,198 | 1,226 | 1,226 | 1,236 | 1,198 | 282,500 |
| October 31, 2025 | 1,211 | 1,202 | 1,202 | 1,218 | 1,197 | 225,600 |
| October 30, 2025 | 1,201 | 1,210 | 1,210 | 1,217 | 1,198 | 228,100 |
| October 29, 2025 | 1,211 | 1,210 | 1,210 | 1,222 | 1,204 | 271,200 |
| October 28, 2025 | 1,225 | 1,225 | 1,225 | 1,237 | 1,224 | 202,800 |
| October 27, 2025 | 1,244 | 1,233 | 1,233 | 1,251 | 1,231 | 196,900 |
| October 24, 2025 | 1,239 | 1,228 | 1,228 | 1,244 | 1,223 | 162,300 |
| October 23, 2025 | 1,229 | 1,244 | 1,244 | 1,251 | 1,216 | 281,400 |
| October 22, 2025 | 1,252 | 1,230 | 1,230 | 1,265 | 1,230 | 224,700 |
| October 21, 2025 | 1,225 | 1,252 | 1,252 | 1,253 | 1,225 | 319,700 |
| October 20, 2025 | 1,226 | 1,225 | 1,225 | 1,238 | 1,223 | 411,100 |
| October 17, 2025 | 1,180 | 1,204 | 1,204 | 1,205 | 1,180 | 294,200 |
| October 16, 2025 | 1,164 | 1,175 | 1,175 | 1,182 | 1,162 | 235,700 |
| October 15, 2025 | 1,150 | 1,161 | 1,161 | 1,168 | 1,147 | 415,300 |
| October 14, 2025 | 1,118 | 1,146 | 1,146 | 1,149 | 1,118 | 814,200 |
| October 10, 2025 | 1,132 | 1,145 | 1,145 | 1,157 | 1,132 | 405,600 |
| October 09, 2025 | 1,141 | 1,148 | 1,148 | 1,150 | 1,135 | 293,700 |
| October 08, 2025 | 1,153 | 1,143 | 1,143 | 1,165 | 1,143 | 225,900 |
| October 07, 2025 | 1,159 | 1,157 | 1,157 | 1,168 | 1,156 | 220,900 |
| October 06, 2025 | 1,152 | 1,164 | 1,164 | 1,166 | 1,141 | 409,200 |
| October 03, 2025 | 1,116 | 1,125 | 1,125 | 1,129 | 1,113 | 247,700 |
| October 02, 2025 | 1,098 | 1,117 | 1,117 | 1,118 | 1,090 | 342,200 |
| October 01, 2025 | 1,127 | 1,102 | 1,102 | 1,127 | 1,092 | 519,200 |
| September 30, 2025 | 1,131 | 1,137 | 1,137 | 1,142 | 1,128 | 230,200 |
| September 29, 2025 | 1,155 | 1,137 | 1,137 | 1,157 | 1,136 | 315,600 |