1,798.00
+21(+1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,785 | 1,777 | 1,777 | 1,786 | 1,770 | 87,100 |
| December 23, 2025 | 1,770 | 1,782 | 1,782 | 1,785 | 1,766 | 99,600 |
| December 22, 2025 | 1,779 | 1,775 | 1,775 | 1,784 | 1,772 | 124,200 |
| December 19, 2025 | 1,760 | 1,779 | 1,779 | 1,781 | 1,760 | 117,400 |
| December 18, 2025 | 1,752 | 1,760 | 1,760 | 1,766 | 1,750 | 99,400 |
| December 17, 2025 | 1,760 | 1,753 | 1,753 | 1,763 | 1,748 | 85,100 |
| December 16, 2025 | 1,763 | 1,756 | 1,756 | 1,770 | 1,756 | 98,000 |
| December 15, 2025 | 1,751 | 1,762 | 1,762 | 1,768 | 1,751 | 95,400 |
| December 12, 2025 | 1,738 | 1,746 | 1,746 | 1,748 | 1,733 | 131,300 |
| December 11, 2025 | 1,739 | 1,711 | 1,711 | 1,742 | 1,711 | 124,800 |
| December 10, 2025 | 1,732 | 1,731 | 1,731 | 1,733 | 1,715 | 112,800 |
| December 09, 2025 | 1,740 | 1,722 | 1,722 | 1,743 | 1,720 | 121,000 |
| December 08, 2025 | 1,729 | 1,740 | 1,740 | 1,740 | 1,719 | 154,900 |
| December 05, 2025 | 1,725 | 1,702 | 1,702 | 1,726 | 1,700 | 116,400 |
| December 04, 2025 | 1,710 | 1,724 | 1,724 | 1,727 | 1,708 | 102,800 |
| December 03, 2025 | 1,724 | 1,709 | 1,709 | 1,724 | 1,692 | 142,000 |
| December 02, 2025 | 1,712 | 1,722 | 1,722 | 1,733 | 1,691 | 164,000 |
| December 01, 2025 | 1,738 | 1,708 | 1,708 | 1,742 | 1,705 | 134,500 |
| November 28, 2025 | 1,737 | 1,731 | 1,731 | 1,740 | 1,726 | 137,300 |
| November 27, 2025 | 1,715 | 1,726 | 1,726 | 1,734 | 1,712 | 104,600 |
| November 26, 2025 | 1,714 | 1,709 | 1,709 | 1,722 | 1,703 | 150,600 |
| November 25, 2025 | 1,700 | 1,706 | 1,706 | 1,710 | 1,693 | 148,000 |
| November 21, 2025 | 1,665 | 1,692 | 1,692 | 1,699 | 1,665 | 210,700 |
| November 20, 2025 | 1,654 | 1,655 | 1,655 | 1,670 | 1,650 | 137,300 |
| November 19, 2025 | 1,639 | 1,653 | 1,653 | 1,653 | 1,629 | 164,700 |
| November 18, 2025 | 1,641 | 1,630 | 1,630 | 1,652 | 1,624 | 109,200 |
| November 17, 2025 | 1,642 | 1,643 | 1,643 | 1,648 | 1,627 | 117,100 |
| November 14, 2025 | 1,643 | 1,647 | 1,647 | 1,655 | 1,640 | 143,200 |
| November 13, 2025 | 1,654 | 1,646 | 1,646 | 1,669 | 1,642 | 101,700 |
| November 12, 2025 | 1,628 | 1,650 | 1,650 | 1,668 | 1,626 | 190,800 |
| November 11, 2025 | 1,613 | 1,614 | 1,614 | 1,623 | 1,605 | 173,300 |
| November 10, 2025 | 1,645 | 1,620 | 1,620 | 1,645 | 1,601 | 413,600 |
| November 07, 2025 | 1,657 | 1,671 | 1,671 | 1,675 | 1,653 | 130,100 |
| November 06, 2025 | 1,663 | 1,657 | 1,657 | 1,672 | 1,655 | 127,300 |
| November 05, 2025 | 1,673 | 1,666 | 1,666 | 1,687 | 1,650 | 182,000 |
| November 04, 2025 | 1,660 | 1,673 | 1,673 | 1,681 | 1,653 | 164,000 |
| October 31, 2025 | 1,650 | 1,663 | 1,663 | 1,664 | 1,646 | 105,500 |
| October 30, 2025 | 1,639 | 1,648 | 1,648 | 1,655 | 1,636 | 139,600 |
| October 29, 2025 | 1,680 | 1,638 | 1,638 | 1,680 | 1,638 | 239,300 |
| October 28, 2025 | 1,726 | 1,684 | 1,684 | 1,732 | 1,681 | 243,100 |
| October 27, 2025 | 1,734 | 1,732 | 1,732 | 1,744 | 1,728 | 136,400 |
| October 24, 2025 | 1,732 | 1,721 | 1,721 | 1,732 | 1,711 | 135,100 |
| October 23, 2025 | 1,720 | 1,721 | 1,721 | 1,730 | 1,713 | 134,600 |
| October 22, 2025 | 1,694 | 1,705 | 1,705 | 1,709 | 1,694 | 262,000 |
| October 21, 2025 | 1,678 | 1,681 | 1,681 | 1,683 | 1,675 | 127,300 |
| October 20, 2025 | 1,688 | 1,678 | 1,678 | 1,703 | 1,675 | 143,300 |
| October 17, 2025 | 1,642 | 1,668 | 1,668 | 1,671 | 1,642 | 154,100 |
| October 16, 2025 | 1,645 | 1,642 | 1,642 | 1,662 | 1,641 | 99,500 |
| October 15, 2025 | 1,652 | 1,641 | 1,641 | 1,659 | 1,631 | 119,500 |
| October 14, 2025 | 1,624 | 1,638 | 1,638 | 1,655 | 1,621 | 197,400 |
| October 10, 2025 | 1,640 | 1,638 | 1,638 | 1,653 | 1,628 | 223,300 |
| October 09, 2025 | 1,685 | 1,659 | 1,659 | 1,696 | 1,648 | 294,300 |
| October 08, 2025 | 1,712 | 1,691 | 1,691 | 1,730 | 1,690 | 218,500 |
| October 07, 2025 | 1,733 | 1,719 | 1,719 | 1,734 | 1,713 | 142,900 |
| October 06, 2025 | 1,748 | 1,733 | 1,733 | 1,748 | 1,731 | 188,400 |
| October 03, 2025 | 1,715 | 1,720 | 1,720 | 1,720 | 1,701 | 111,700 |
| October 02, 2025 | 1,735 | 1,716 | 1,716 | 1,738 | 1,711 | 133,400 |
| October 01, 2025 | 1,766 | 1,738 | 1,738 | 1,766 | 1,721 | 185,200 |
| September 30, 2025 | 1,791 | 1,777 | 1,777 | 1,797 | 1,765 | 187,600 |
| September 29, 2025 | 1,800 | 1,798 | 1,798 | 1,810 | 1,777 | 305,000 |