1,746.00
+22(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,736 | 1,724 | 1,724 | 1,748.5 | 1,724 | 487,300 |
| December 23, 2025 | 1,710 | 1,744.5 | 1,744.5 | 1,756 | 1,703 | 617,800 |
| December 22, 2025 | 1,770 | 1,724.5 | 1,724.5 | 1,771.5 | 1,695.5 | 1.38M |
| December 19, 2025 | 1,674.5 | 1,768 | 1,768 | 1,780 | 1,655 | 3.44M |
| December 18, 2025 | 1,563.5 | 1,583 | 1,583 | 1,589 | 1,555.5 | 397,600 |
| December 17, 2025 | 1,543 | 1,560.5 | 1,560.5 | 1,563.5 | 1,536.5 | 410,500 |
| December 16, 2025 | 1,591.5 | 1,550.5 | 1,550.5 | 1,597.5 | 1,544 | 394,200 |
| December 15, 2025 | 1,570 | 1,593 | 1,593 | 1,604.5 | 1,568 | 371,600 |
| December 12, 2025 | 1,556.5 | 1,569 | 1,569 | 1,573 | 1,552.5 | 477,000 |
| December 11, 2025 | 1,580 | 1,555 | 1,555 | 1,585 | 1,555 | 561,900 |
| December 10, 2025 | 1,552 | 1,573 | 1,573 | 1,573 | 1,550 | 327,400 |
| December 09, 2025 | 1,565 | 1,550 | 1,550 | 1,568 | 1,546 | 238,600 |
| December 08, 2025 | 1,542 | 1,555 | 1,555 | 1,558 | 1,536 | 312,100 |
| December 05, 2025 | 1,544 | 1,541 | 1,541 | 1,553 | 1,531 | 371,500 |
| December 04, 2025 | 1,543 | 1,558.5 | 1,558.5 | 1,564.5 | 1,543 | 404,900 |
| December 03, 2025 | 1,563 | 1,555.5 | 1,555.5 | 1,569 | 1,551.5 | 395,700 |
| December 02, 2025 | 1,549 | 1,552 | 1,552 | 1,562 | 1,540 | 428,900 |
| December 01, 2025 | 1,565.5 | 1,548 | 1,548 | 1,571 | 1,548 | 571,500 |
| November 28, 2025 | 1,567 | 1,566 | 1,566 | 1,576 | 1,558.5 | 520,400 |
| November 27, 2025 | 1,562 | 1,572.5 | 1,572.5 | 1,582 | 1,558 | 457,800 |
| November 26, 2025 | 1,550.5 | 1,562 | 1,562 | 1,566.5 | 1,548.5 | 374,300 |
| November 25, 2025 | 1,559.5 | 1,556 | 1,556 | 1,567 | 1,540 | 399,900 |
| November 21, 2025 | 1,523 | 1,555.5 | 1,555.5 | 1,555.5 | 1,520 | 509,300 |
| November 20, 2025 | 1,520 | 1,531.5 | 1,531.5 | 1,531.5 | 1,515 | 407,000 |
| November 19, 2025 | 1,504 | 1,504.5 | 1,504.5 | 1,517.5 | 1,491 | 461,300 |
| November 18, 2025 | 1,502 | 1,489 | 1,489 | 1,517.5 | 1,488 | 593,500 |
| November 17, 2025 | 1,529 | 1,502.5 | 1,502.5 | 1,534 | 1,502.5 | 524,100 |
| November 14, 2025 | 1,525.5 | 1,530 | 1,530 | 1,538.5 | 1,521.5 | 310,200 |
| November 13, 2025 | 1,538 | 1,536 | 1,536 | 1,540 | 1,527 | 272,700 |
| November 12, 2025 | 1,530 | 1,532 | 1,532 | 1,546 | 1,525.5 | 378,500 |
| November 11, 2025 | 1,515 | 1,522 | 1,522 | 1,526.5 | 1,509.5 | 409,200 |
| November 10, 2025 | 1,522 | 1,514 | 1,514 | 1,522 | 1,504.5 | 324,200 |
| November 07, 2025 | 1,502 | 1,512.5 | 1,512.5 | 1,512.5 | 1,497 | 262,200 |
| November 06, 2025 | 1,495 | 1,513.5 | 1,513.5 | 1,514 | 1,490.5 | 317,300 |
| November 05, 2025 | 1,495 | 1,513.5 | 1,513.5 | 1,514 | 1,490.5 | 454,800 |
| November 04, 2025 | 1,506 | 1,495 | 1,495 | 1,509.5 | 1,468.5 | 454,800 |
| October 31, 2025 | 1,518 | 1,508 | 1,508 | 1,520 | 1,505 | 437,900 |
| October 30, 2025 | 1,518 | 1,508 | 1,508 | 1,520 | 1,505 | 437,900 |
| October 29, 2025 | 1,501 | 1,495.5 | 1,495.5 | 1,507 | 1,494 | 557,800 |
| October 28, 2025 | 1,513 | 1,507 | 1,507 | 1,547.5 | 1,501 | 871,600 |
| October 27, 2025 | 1,498 | 1,495.5 | 1,495.5 | 1,505.5 | 1,494.5 | 396,000 |
| October 24, 2025 | 1,487 | 1,485 | 1,485 | 1,492 | 1,483 | 260,800 |
| October 23, 2025 | 1,477 | 1,489 | 1,489 | 1,490 | 1,472.5 | 354,100 |
| October 22, 2025 | 1,470 | 1,474 | 1,474 | 1,481.5 | 1,470 | 361,600 |
| October 21, 2025 | 1,474 | 1,477.5 | 1,477.5 | 1,480.5 | 1,466 | 443,000 |
| October 20, 2025 | 1,460 | 1,472.5 | 1,472.5 | 1,477 | 1,446 | 415,700 |
| October 17, 2025 | 1,446 | 1,431.5 | 1,431.5 | 1,447.5 | 1,430.5 | 290,300 |
| October 16, 2025 | 1,447.5 | 1,462 | 1,462 | 1,462 | 1,442.5 | 446,100 |
| October 15, 2025 | 1,444.5 | 1,442.5 | 1,442.5 | 1,447 | 1,434.5 | 369,700 |
| October 14, 2025 | 1,425 | 1,423 | 1,423 | 1,444 | 1,416 | 927,100 |
| October 10, 2025 | 1,482 | 1,455 | 1,455 | 1,512 | 1,449 | 984,000 |
| October 09, 2025 | 1,471.5 | 1,487.5 | 1,487.5 | 1,487.5 | 1,469 | 540,300 |
| October 08, 2025 | 1,485 | 1,479 | 1,479 | 1,501.5 | 1,479 | 530,800 |
| October 07, 2025 | 1,488.5 | 1,469 | 1,469 | 1,494 | 1,469 | 476,900 |
| October 06, 2025 | 1,485 | 1,488.5 | 1,488.5 | 1,495.5 | 1,469 | 668,000 |
| October 03, 2025 | 1,438 | 1,455 | 1,455 | 1,455 | 1,436.5 | 333,000 |
| October 02, 2025 | 1,452 | 1,438 | 1,438 | 1,461 | 1,431 | 440,100 |
| October 01, 2025 | 1,493 | 1,462.5 | 1,462.5 | 1,494.5 | 1,457 | 649,100 |
| September 30, 2025 | 1,511 | 1,508.5 | 1,508.5 | 1,518.5 | 1,492.5 | 399,000 |
| September 29, 2025 | 1,540 | 1,512.5 | 1,512.5 | 1,540.5 | 1,511 | 642,300 |