2,096.00
+76(+3.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,021 | 2,077 | 2,077 | 2,108 | 2,020 | 75,600 |
| December 24, 2025 | 2,006 | 2,020 | 2,020 | 2,026 | 1,989 | 38,800 |
| December 23, 2025 | 1,962 | 1,998 | 1,998 | 1,999 | 1,962 | 31,400 |
| December 22, 2025 | 1,975 | 1,957 | 1,957 | 1,977 | 1,953 | 63,200 |
| December 19, 2025 | 1,923 | 1,953 | 1,953 | 1,954 | 1,920 | 60,400 |
| December 18, 2025 | 1,931 | 1,926 | 1,926 | 1,943 | 1,884 | 82,000 |
| December 17, 2025 | 1,929 | 1,932 | 1,932 | 1,941 | 1,906 | 22,300 |
| December 16, 2025 | 1,977 | 1,929 | 1,929 | 1,988 | 1,920 | 34,300 |
| December 15, 2025 | 1,952 | 1,977 | 1,977 | 1,990 | 1,944 | 33,400 |
| December 12, 2025 | 1,949 | 1,952 | 1,952 | 1,980 | 1,935 | 25,900 |
| December 11, 2025 | 1,941 | 1,930 | 1,930 | 1,958 | 1,915 | 42,700 |
| December 10, 2025 | 1,949 | 1,935 | 1,935 | 1,951 | 1,921 | 28,600 |
| December 09, 2025 | 1,959 | 1,929 | 1,929 | 1,967 | 1,919 | 77,500 |
| December 08, 2025 | 1,972 | 1,959 | 1,959 | 1,980 | 1,928 | 28,500 |
| December 05, 2025 | 1,945 | 1,956 | 1,956 | 1,966 | 1,932 | 32,000 |
| December 04, 2025 | 1,889 | 1,958 | 1,958 | 1,973 | 1,879 | 32,700 |
| December 03, 2025 | 1,926 | 1,888 | 1,888 | 1,926 | 1,872 | 48,200 |
| December 02, 2025 | 1,948 | 1,910 | 1,910 | 1,974 | 1,906 | 57,200 |
| December 01, 2025 | 1,903 | 1,942 | 1,942 | 1,949 | 1,888 | 63,900 |
| November 28, 2025 | 1,813 | 1,853 | 1,853 | 1,853 | 1,808 | 55,400 |
| November 27, 2025 | 1,788 | 1,808 | 1,808 | 1,813 | 1,788 | 30,000 |
| November 26, 2025 | 1,741 | 1,787 | 1,787 | 1,787 | 1,741 | 41,900 |
| November 25, 2025 | 1,717 | 1,734 | 1,734 | 1,753 | 1,717 | 23,000 |
| November 21, 2025 | 1,691 | 1,713 | 1,713 | 1,721 | 1,682 | 26,300 |
| November 20, 2025 | 1,693 | 1,707 | 1,707 | 1,711 | 1,686 | 37,500 |
| November 19, 2025 | 1,677 | 1,671 | 1,671 | 1,693 | 1,664 | 33,900 |
| November 18, 2025 | 1,710 | 1,676 | 1,676 | 1,711 | 1,676 | 35,200 |
| November 17, 2025 | 1,736 | 1,719 | 1,719 | 1,739 | 1,707 | 24,600 |
| November 14, 2025 | 1,728 | 1,723 | 1,723 | 1,749 | 1,722 | 18,900 |
| November 13, 2025 | 1,727 | 1,730 | 1,730 | 1,730 | 1,713 | 17,400 |
| November 12, 2025 | 1,698 | 1,718 | 1,718 | 1,729 | 1,698 | 23,900 |
| November 11, 2025 | 1,718 | 1,696 | 1,696 | 1,718 | 1,684 | 33,100 |
| November 10, 2025 | 1,726 | 1,714 | 1,714 | 1,742 | 1,703 | 31,000 |
| November 07, 2025 | 1,740 | 1,724 | 1,724 | 1,769 | 1,692 | 81,400 |
| November 06, 2025 | 1,733 | 1,780 | 1,780 | 1,780 | 1,721 | 23,000 |
| November 05, 2025 | 1,733 | 1,780 | 1,780 | 1,780 | 1,721 | 42,400 |
| November 04, 2025 | 1,741 | 1,727 | 1,727 | 1,747 | 1,683 | 42,400 |
| October 31, 2025 | 1,772 | 1,745 | 1,745 | 1,772 | 1,734 | 22,100 |
| October 30, 2025 | 1,772 | 1,745 | 1,745 | 1,772 | 1,734 | 29,000 |
| October 29, 2025 | 1,769 | 1,726 | 1,726 | 1,769 | 1,719 | 20,400 |
| October 28, 2025 | 1,776 | 1,765 | 1,765 | 1,776 | 1,751 | 18,200 |
| October 27, 2025 | 1,749 | 1,774 | 1,774 | 1,780 | 1,747 | 35,900 |
| October 24, 2025 | 1,724 | 1,732 | 1,732 | 1,748 | 1,724 | 21,100 |
| October 23, 2025 | 1,709 | 1,720 | 1,720 | 1,726 | 1,704 | 9,300 |
| October 22, 2025 | 1,715 | 1,714 | 1,714 | 1,728 | 1,713 | 17,100 |
| October 21, 2025 | 1,731 | 1,715 | 1,715 | 1,733 | 1,708 | 28,800 |
| October 20, 2025 | 1,695 | 1,715 | 1,715 | 1,715 | 1,680 | 41,200 |
| October 17, 2025 | 1,668 | 1,666 | 1,666 | 1,677 | 1,657 | 19,700 |
| October 16, 2025 | 1,670 | 1,689 | 1,689 | 1,694 | 1,670 | 18,000 |
| October 15, 2025 | 1,658 | 1,669 | 1,669 | 1,669 | 1,645 | 27,300 |
| October 14, 2025 | 1,658 | 1,632 | 1,632 | 1,661 | 1,625 | 46,100 |
| October 10, 2025 | 1,719 | 1,683 | 1,683 | 1,720 | 1,672 | 53,900 |
| October 09, 2025 | 1,708 | 1,719 | 1,719 | 1,719 | 1,695 | 20,700 |
| October 08, 2025 | 1,689 | 1,708 | 1,708 | 1,719 | 1,689 | 42,800 |
| October 07, 2025 | 1,693 | 1,677 | 1,677 | 1,700 | 1,675 | 28,000 |
| October 06, 2025 | 1,701 | 1,690 | 1,690 | 1,707 | 1,662 | 76,200 |
| October 03, 2025 | 1,696 | 1,701 | 1,701 | 1,706 | 1,693 | 16,000 |
| October 02, 2025 | 1,701 | 1,696 | 1,696 | 1,712 | 1,686 | 52,700 |
| October 01, 2025 | 1,758 | 1,706 | 1,706 | 1,758 | 1,703 | 43,200 |
| September 30, 2025 | 1,752 | 1,762 | 1,762 | 1,773 | 1,731 | 28,100 |