2,005.00
+7(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,997 | 1,998 | 1,998 | 2,005 | 1,994 | 23,200 |
| December 23, 2025 | 2,004 | 1,997 | 1,997 | 2,020 | 1,991 | 22,600 |
| December 22, 2025 | 2,001 | 2,005 | 2,005 | 2,010 | 1,995 | 28,600 |
| December 19, 2025 | 1,989 | 1,980 | 1,980 | 1,997 | 1,980 | 5,600 |
| December 18, 2025 | 1,981 | 1,984 | 1,984 | 1,984 | 1,965 | 9,500 |
| December 17, 2025 | 1,983 | 1,972 | 1,972 | 1,983 | 1,950 | 12,500 |
| December 16, 2025 | 1,993 | 1,981 | 1,981 | 1,999 | 1,981 | 15,500 |
| December 15, 2025 | 1,959 | 1,993 | 1,993 | 1,993 | 1,958 | 13,300 |
| December 12, 2025 | 1,952 | 1,959 | 1,959 | 1,971 | 1,952 | 10,800 |
| December 11, 2025 | 1,972 | 1,945 | 1,945 | 1,974 | 1,945 | 16,300 |
| December 10, 2025 | 1,972 | 1,979 | 1,979 | 1,981 | 1,956 | 17,700 |
| December 09, 2025 | 1,976 | 1,974 | 1,974 | 1,985 | 1,970 | 13,500 |
| December 08, 2025 | 1,976 | 1,985 | 1,985 | 1,988 | 1,975 | 16,600 |
| December 05, 2025 | 2,005 | 1,981 | 1,981 | 2,017 | 1,975 | 28,700 |
| December 04, 2025 | 1,999 | 2,005 | 2,005 | 2,005 | 1,985 | 26,900 |
| December 03, 2025 | 1,968 | 2,000 | 2,000 | 2,000 | 1,968 | 48,000 |
| December 02, 2025 | 1,954 | 1,967 | 1,967 | 1,967 | 1,931 | 17,000 |
| December 01, 2025 | 1,963 | 1,947 | 1,947 | 1,970 | 1,934 | 23,800 |
| November 28, 2025 | 1,920 | 1,956 | 1,956 | 1,956 | 1,914 | 50,100 |
| November 27, 2025 | 1,888 | 1,915 | 1,915 | 1,919 | 1,886 | 48,600 |
| November 26, 2025 | 1,879 | 1,881 | 1,881 | 1,889 | 1,871 | 23,900 |
| November 25, 2025 | 1,890 | 1,865 | 1,865 | 1,893 | 1,861 | 28,600 |
| November 21, 2025 | 1,862 | 1,880 | 1,880 | 1,890 | 1,862 | 16,100 |
| November 20, 2025 | 1,878 | 1,895 | 1,895 | 1,895 | 1,869 | 22,100 |
| November 19, 2025 | 1,869 | 1,862 | 1,862 | 1,889 | 1,856 | 23,400 |
| November 18, 2025 | 1,892 | 1,863 | 1,863 | 1,892 | 1,856 | 40,300 |
| November 17, 2025 | 1,879 | 1,879 | 1,879 | 1,895 | 1,875 | 62,800 |
| November 14, 2025 | 1,845 | 1,867 | 1,867 | 1,890 | 1,836 | 210,800 |
| November 13, 2025 | 1,677 | 1,687 | 1,687 | 1,687 | 1,670 | 18,700 |
| November 12, 2025 | 1,659 | 1,660 | 1,660 | 1,673 | 1,659 | 10,400 |
| November 11, 2025 | 1,670 | 1,658 | 1,658 | 1,670 | 1,651 | 9,700 |
| November 10, 2025 | 1,663 | 1,668 | 1,668 | 1,670 | 1,660 | 8,300 |
| November 07, 2025 | 1,646 | 1,652 | 1,652 | 1,660 | 1,646 | 4,300 |
| November 06, 2025 | 1,662 | 1,660 | 1,660 | 1,667 | 1,652 | 13,400 |
| November 05, 2025 | 1,676 | 1,654 | 1,654 | 1,678 | 1,642 | 37,800 |
| November 04, 2025 | 1,691 | 1,678 | 1,678 | 1,691 | 1,673 | 11,300 |
| October 31, 2025 | 1,671 | 1,685 | 1,685 | 1,685 | 1,665 | 16,800 |
| October 30, 2025 | 1,688 | 1,677 | 1,677 | 1,688 | 1,672 | 6,700 |
| October 29, 2025 | 1,696 | 1,678 | 1,678 | 1,697 | 1,676 | 11,200 |
| October 28, 2025 | 1,707 | 1,693 | 1,693 | 1,717 | 1,693 | 9,600 |
| October 27, 2025 | 1,712 | 1,710 | 1,710 | 1,720 | 1,702 | 11,700 |
| October 24, 2025 | 1,705 | 1,710 | 1,710 | 1,713 | 1,705 | 5,700 |
| October 23, 2025 | 1,703 | 1,701 | 1,701 | 1,710 | 1,701 | 3,800 |
| October 22, 2025 | 1,697 | 1,706 | 1,706 | 1,712 | 1,697 | 8,200 |
| October 21, 2025 | 1,698 | 1,701 | 1,701 | 1,714 | 1,695 | 14,700 |
| October 20, 2025 | 1,691 | 1,691 | 1,691 | 1,703 | 1,691 | 16,300 |
| October 17, 2025 | 1,676 | 1,676 | 1,676 | 1,695 | 1,676 | 26,400 |
| October 16, 2025 | 1,681 | 1,689 | 1,689 | 1,695 | 1,681 | 9,000 |
| October 15, 2025 | 1,653 | 1,680 | 1,680 | 1,680 | 1,653 | 13,600 |
| October 14, 2025 | 1,636 | 1,647 | 1,647 | 1,662 | 1,636 | 38,800 |
| October 10, 2025 | 1,714 | 1,674 | 1,674 | 1,714 | 1,673 | 18,500 |
| October 09, 2025 | 1,710 | 1,710 | 1,710 | 1,719 | 1,707 | 15,900 |
| October 08, 2025 | 1,708 | 1,714 | 1,714 | 1,717 | 1,707 | 14,800 |
| October 07, 2025 | 1,700 | 1,709 | 1,709 | 1,712 | 1,693 | 18,300 |
| October 06, 2025 | 1,701 | 1,693 | 1,693 | 1,704 | 1,686 | 24,900 |
| October 03, 2025 | 1,666 | 1,670 | 1,670 | 1,680 | 1,661 | 11,800 |
| October 02, 2025 | 1,658 | 1,663 | 1,663 | 1,667 | 1,654 | 16,700 |
| October 01, 2025 | 1,704 | 1,660 | 1,660 | 1,704 | 1,646 | 38,300 |
| September 30, 2025 | 1,705 | 1,709 | 1,709 | 1,709 | 1,696 | 18,200 |
| September 29, 2025 | 1,700 | 1,705 | 1,705 | 1,717 | 1,700 | 13,400 |