1,678.00
+12(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,669 | 1,666 | 1,666 | 1,672 | 1,665 | 35,000 |
| December 23, 2025 | 1,656 | 1,669 | 1,669 | 1,679 | 1,655 | 38,200 |
| December 22, 2025 | 1,668 | 1,657 | 1,657 | 1,672 | 1,657 | 47,800 |
| December 19, 2025 | 1,647 | 1,653 | 1,653 | 1,653 | 1,639 | 50,700 |
| December 18, 2025 | 1,637 | 1,642 | 1,642 | 1,649 | 1,636 | 29,700 |
| December 17, 2025 | 1,658 | 1,639 | 1,639 | 1,658 | 1,639 | 34,000 |
| December 16, 2025 | 1,669 | 1,650 | 1,650 | 1,675 | 1,640 | 60,500 |
| December 15, 2025 | 1,644 | 1,666 | 1,666 | 1,670 | 1,640 | 52,900 |
| December 12, 2025 | 1,660 | 1,644 | 1,644 | 1,663 | 1,638 | 67,800 |
| December 11, 2025 | 1,700 | 1,639 | 1,639 | 1,700 | 1,636 | 139,600 |
| December 10, 2025 | 1,708 | 1,698 | 1,698 | 1,742 | 1,697 | 225,100 |
| December 09, 2025 | 1,718 | 1,695 | 1,695 | 1,743 | 1,679 | 613,400 |
| December 08, 2025 | 1,606 | 1,598 | 1,598 | 1,618 | 1,596 | 105,800 |
| December 05, 2025 | 1,614 | 1,606 | 1,606 | 1,618 | 1,606 | 43,100 |
| December 04, 2025 | 1,595 | 1,614 | 1,614 | 1,614 | 1,594 | 43,300 |
| December 03, 2025 | 1,593 | 1,595 | 1,595 | 1,603 | 1,591 | 43,700 |
| December 02, 2025 | 1,600 | 1,596 | 1,596 | 1,604 | 1,592 | 35,300 |
| December 01, 2025 | 1,600 | 1,593 | 1,593 | 1,601 | 1,591 | 54,700 |
| November 28, 2025 | 1,593 | 1,597 | 1,597 | 1,604 | 1,593 | 51,900 |
| November 27, 2025 | 1,577 | 1,594 | 1,594 | 1,598 | 1,575 | 54,100 |
| November 26, 2025 | 1,593 | 1,577 | 1,577 | 1,603 | 1,576 | 56,800 |
| November 25, 2025 | 1,592 | 1,593 | 1,593 | 1,602 | 1,585 | 57,200 |
| November 21, 2025 | 1,553 | 1,586 | 1,586 | 1,587 | 1,553 | 69,200 |
| November 20, 2025 | 1,555 | 1,558 | 1,558 | 1,565 | 1,550 | 48,000 |
| November 19, 2025 | 1,555 | 1,546 | 1,546 | 1,558 | 1,546 | 47,700 |
| November 18, 2025 | 1,562 | 1,551 | 1,551 | 1,578 | 1,550 | 79,900 |
| November 17, 2025 | 1,581 | 1,564 | 1,564 | 1,581 | 1,564 | 60,500 |
| November 14, 2025 | 1,589 | 1,585 | 1,585 | 1,595 | 1,583 | 40,700 |
| November 13, 2025 | 1,583 | 1,591 | 1,591 | 1,594 | 1,583 | 35,600 |
| November 12, 2025 | 1,578 | 1,582 | 1,582 | 1,592 | 1,578 | 78,500 |
| November 11, 2025 | 1,577 | 1,578 | 1,578 | 1,579 | 1,561 | 54,400 |
| November 10, 2025 | 1,570 | 1,576 | 1,576 | 1,580 | 1,565 | 53,800 |
| November 07, 2025 | 1,550 | 1,569 | 1,569 | 1,569 | 1,549 | 78,000 |
| November 06, 2025 | 1,560 | 1,557 | 1,557 | 1,574 | 1,543 | 121,700 |
| November 05, 2025 | 1,560 | 1,557 | 1,557 | 1,574 | 1,543 | 127,700 |
| November 04, 2025 | 1,566 | 1,557 | 1,557 | 1,573 | 1,555 | 156,000 |
| October 31, 2025 | 1,596 | 1,611 | 1,611 | 1,611 | 1,555 | 273,800 |
| October 30, 2025 | 1,596 | 1,611 | 1,611 | 1,611 | 1,555 | 603,000 |
| October 29, 2025 | 1,722 | 1,689 | 1,654 | 1,725 | 1,689 | 569,900 |
| October 28, 2025 | 1,725 | 1,721 | 1,685.34 | 1,728 | 1,721 | 170,500 |
| October 27, 2025 | 1,722 | 1,724 | 1,688.27 | 1,729 | 1,721 | 209,600 |
| October 24, 2025 | 1,722 | 1,722 | 1,686.32 | 1,725 | 1,716 | 112,700 |
| October 23, 2025 | 1,705 | 1,716 | 1,680.44 | 1,718 | 1,704 | 118,300 |
| October 22, 2025 | 1,698 | 1,703 | 1,667.71 | 1,703 | 1,696 | 98,800 |
| October 21, 2025 | 1,699 | 1,690 | 1,654.98 | 1,702 | 1,690 | 94,900 |
| October 20, 2025 | 1,699 | 1,698 | 1,662.81 | 1,700 | 1,694 | 96,900 |
| October 17, 2025 | 1,685 | 1,686 | 1,686 | 1,692 | 1,684 | 58,700 |
| October 16, 2025 | 1,675 | 1,685 | 1,685 | 1,686 | 1,675 | 88,400 |
| October 15, 2025 | 1,669 | 1,673 | 1,673 | 1,677 | 1,667 | 62,900 |
| October 14, 2025 | 1,663 | 1,659 | 1,659 | 1,666 | 1,654 | 116,100 |
| October 10, 2025 | 1,680 | 1,668 | 1,668 | 1,680 | 1,667 | 119,100 |
| October 09, 2025 | 1,694 | 1,681 | 1,681 | 1,695 | 1,681 | 105,800 |
| October 08, 2025 | 1,675 | 1,694 | 1,694 | 1,695 | 1,675 | 101,300 |
| October 07, 2025 | 1,680 | 1,675 | 1,675 | 1,686 | 1,663 | 267,800 |
| October 06, 2025 | 1,702 | 1,699 | 1,699 | 1,705 | 1,687 | 133,900 |
| October 03, 2025 | 1,664 | 1,671 | 1,671 | 1,680 | 1,664 | 101,900 |
| October 02, 2025 | 1,684 | 1,664 | 1,664 | 1,684 | 1,661 | 123,900 |
| October 01, 2025 | 1,704 | 1,675 | 1,675 | 1,704 | 1,668 | 243,700 |
| September 30, 2025 | 1,734 | 1,708 | 1,708 | 1,737 | 1,707 | 184,400 |
| September 29, 2025 | 1,737 | 1,718 | 1,718 | 1,743 | 1,715 | 186,100 |