1,824.00
+2(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,825 | 1,826 | 1,826 | 1,831 | 1,820 | 45,700 |
| December 25, 2025 | 1,829 | 1,822 | 1,822 | 1,837 | 1,822 | 28,600 |
| December 24, 2025 | 1,833 | 1,829 | 1,829 | 1,848 | 1,829 | 25,600 |
| December 23, 2025 | 1,811 | 1,833 | 1,833 | 1,833 | 1,811 | 36,400 |
| December 22, 2025 | 1,840 | 1,810 | 1,810 | 1,844 | 1,810 | 58,000 |
| December 19, 2025 | 1,844 | 1,837 | 1,837 | 1,855 | 1,837 | 42,700 |
| December 18, 2025 | 1,831 | 1,850 | 1,850 | 1,850 | 1,828 | 24,500 |
| December 17, 2025 | 1,836 | 1,831 | 1,831 | 1,836 | 1,826 | 23,000 |
| December 16, 2025 | 1,849 | 1,835 | 1,835 | 1,849 | 1,834 | 29,800 |
| December 15, 2025 | 1,822 | 1,848 | 1,848 | 1,850 | 1,821 | 31,200 |
| December 12, 2025 | 1,815 | 1,816 | 1,816 | 1,825 | 1,814 | 28,000 |
| December 11, 2025 | 1,818 | 1,801 | 1,801 | 1,825 | 1,801 | 32,800 |
| December 10, 2025 | 1,818 | 1,818 | 1,818 | 1,826 | 1,811 | 38,100 |
| December 09, 2025 | 1,842 | 1,809 | 1,809 | 1,848 | 1,794 | 86,700 |
| December 08, 2025 | 1,846 | 1,842 | 1,842 | 1,856 | 1,838 | 45,800 |
| December 05, 2025 | 1,843 | 1,842 | 1,842 | 1,853 | 1,836 | 34,700 |
| December 04, 2025 | 1,874 | 1,843 | 1,843 | 1,874 | 1,838 | 65,600 |
| December 03, 2025 | 1,890 | 1,866 | 1,866 | 1,891 | 1,866 | 35,600 |
| December 02, 2025 | 1,913 | 1,891 | 1,891 | 1,913 | 1,891 | 35,500 |
| December 01, 2025 | 1,933 | 1,913 | 1,913 | 1,936 | 1,905 | 34,900 |
| November 28, 2025 | 1,921 | 1,937 | 1,937 | 1,937 | 1,921 | 23,800 |
| November 27, 2025 | 1,930 | 1,927 | 1,927 | 1,936 | 1,916 | 21,500 |
| November 26, 2025 | 1,889 | 1,926 | 1,926 | 1,926 | 1,889 | 37,300 |
| November 25, 2025 | 1,899 | 1,889 | 1,889 | 1,899 | 1,875 | 27,100 |
| November 21, 2025 | 1,848 | 1,899 | 1,899 | 1,899 | 1,848 | 50,100 |
| November 20, 2025 | 1,883 | 1,849 | 1,849 | 1,883 | 1,849 | 62,900 |
| November 19, 2025 | 1,885 | 1,882 | 1,882 | 1,904 | 1,875 | 49,400 |
| November 18, 2025 | 1,890 | 1,905 | 1,905 | 1,913 | 1,890 | 39,000 |
| November 17, 2025 | 1,925 | 1,898 | 1,898 | 1,925 | 1,881 | 64,000 |
| November 14, 2025 | 1,937 | 1,955 | 1,955 | 1,955 | 1,926 | 47,100 |
| November 13, 2025 | 1,922 | 1,937 | 1,937 | 1,938 | 1,922 | 20,500 |
| November 12, 2025 | 1,919 | 1,922 | 1,922 | 1,930 | 1,915 | 21,400 |
| November 11, 2025 | 1,918 | 1,910 | 1,910 | 1,921 | 1,896 | 22,600 |
| November 10, 2025 | 1,905 | 1,916 | 1,916 | 1,917 | 1,900 | 21,500 |
| November 07, 2025 | 1,891 | 1,901 | 1,901 | 1,903 | 1,886 | 26,300 |
| November 06, 2025 | 1,899 | 1,886 | 1,886 | 1,899 | 1,877 | 23,700 |
| November 05, 2025 | 1,881 | 1,883 | 1,883 | 1,899 | 1,865 | 44,800 |
| November 04, 2025 | 1,879 | 1,875 | 1,875 | 1,890 | 1,862 | 59,800 |
| October 31, 2025 | 1,861 | 1,879 | 1,879 | 1,882 | 1,861 | 25,500 |
| October 30, 2025 | 1,868 | 1,861 | 1,861 | 1,875 | 1,857 | 49,500 |
| October 29, 2025 | 1,890 | 1,870 | 1,870 | 1,898 | 1,867 | 53,900 |
| October 28, 2025 | 1,926 | 1,898 | 1,898 | 1,926 | 1,897 | 59,400 |
| October 27, 2025 | 1,922 | 1,940 | 1,940 | 1,940 | 1,915 | 30,000 |
| October 24, 2025 | 1,942 | 1,908 | 1,908 | 1,957 | 1,908 | 39,700 |
| October 23, 2025 | 1,947 | 1,942 | 1,942 | 1,959 | 1,937 | 36,800 |
| October 22, 2025 | 1,938 | 1,953 | 1,953 | 1,960 | 1,935 | 49,000 |
| October 21, 2025 | 1,931 | 1,938 | 1,938 | 1,939 | 1,925 | 20,900 |
| October 20, 2025 | 1,961 | 1,925 | 1,925 | 1,961 | 1,924 | 55,100 |
| October 17, 2025 | 1,945 | 1,941 | 1,941 | 1,959 | 1,923 | 43,300 |
| October 16, 2025 | 1,939 | 1,944 | 1,944 | 1,963 | 1,913 | 80,500 |
| October 15, 2025 | 1,965 | 1,913 | 1,913 | 1,978 | 1,906 | 73,200 |
| October 14, 2025 | 1,960 | 1,963 | 1,963 | 1,980 | 1,916 | 89,400 |
| October 10, 2025 | 1,998 | 1,973 | 1,973 | 1,998 | 1,968 | 61,300 |
| October 09, 2025 | 1,975 | 1,995 | 1,995 | 1,995 | 1,962 | 31,600 |
| October 08, 2025 | 1,987 | 1,972 | 1,972 | 2,010 | 1,972 | 26,800 |
| October 07, 2025 | 2,007 | 1,993 | 1,993 | 2,007 | 1,985 | 41,200 |
| October 06, 2025 | 2,001 | 2,015 | 2,015 | 2,025 | 1,986 | 70,600 |
| October 03, 2025 | 1,952 | 1,961 | 1,961 | 1,966 | 1,940 | 26,800 |
| October 02, 2025 | 1,953 | 1,954 | 1,954 | 1,967 | 1,946 | 36,500 |
| October 01, 2025 | 2,009 | 1,946 | 1,946 | 2,012 | 1,940 | 77,800 |