2,413.00
+4.5(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,414.5 | 2,408.5 | 2,408.5 | 2,417.5 | 2,399 | 150,200 |
| December 23, 2025 | 2,399 | 2,414.5 | 2,414.5 | 2,423 | 2,396.5 | 184,000 |
| December 22, 2025 | 2,398 | 2,395.5 | 2,395.5 | 2,407 | 2,392 | 190,900 |
| December 19, 2025 | 2,370 | 2,385 | 2,385 | 2,399 | 2,368.5 | 320,300 |
| December 18, 2025 | 2,376 | 2,375.5 | 2,375.5 | 2,383 | 2,365.5 | 216,700 |
| December 17, 2025 | 2,370.5 | 2,364.5 | 2,364.5 | 2,373 | 2,353 | 269,300 |
| December 16, 2025 | 2,352.5 | 2,365.5 | 2,365.5 | 2,375 | 2,352 | 253,400 |
| December 15, 2025 | 2,362 | 2,377.5 | 2,377.5 | 2,381.5 | 2,359.5 | 269,600 |
| December 12, 2025 | 2,357 | 2,362 | 2,362 | 2,366 | 2,351 | 222,600 |
| December 11, 2025 | 2,370 | 2,352 | 2,352 | 2,376.5 | 2,352 | 224,300 |
| December 10, 2025 | 2,379 | 2,365.5 | 2,365.5 | 2,382.5 | 2,357.5 | 194,900 |
| December 09, 2025 | 2,373 | 2,362.5 | 2,362.5 | 2,375 | 2,351.5 | 244,200 |
| December 08, 2025 | 2,394.5 | 2,372.5 | 2,372.5 | 2,398 | 2,366 | 244,300 |
| December 05, 2025 | 2,375 | 2,373.5 | 2,373.5 | 2,380.5 | 2,365 | 165,100 |
| December 04, 2025 | 2,375 | 2,375 | 2,375 | 2,384 | 2,366 | 171,600 |
| December 03, 2025 | 2,394 | 2,366 | 2,366 | 2,394.5 | 2,366 | 314,000 |
| December 02, 2025 | 2,420 | 2,401.5 | 2,401.5 | 2,423 | 2,396 | 277,500 |
| December 01, 2025 | 2,417.5 | 2,420 | 2,420 | 2,432 | 2,406.5 | 232,800 |
| November 28, 2025 | 2,421 | 2,416 | 2,416 | 2,429.5 | 2,415.5 | 144,300 |
| November 27, 2025 | 2,402 | 2,417.5 | 2,417.5 | 2,427 | 2,395.5 | 261,100 |
| November 26, 2025 | 2,387 | 2,405.5 | 2,405.5 | 2,405.5 | 2,376 | 274,000 |
| November 25, 2025 | 2,398 | 2,400.5 | 2,400.5 | 2,415 | 2,387 | 197,900 |
| November 21, 2025 | 2,388.5 | 2,412.5 | 2,412.5 | 2,420 | 2,377.5 | 331,000 |
| November 20, 2025 | 2,394 | 2,392.5 | 2,392.5 | 2,404 | 2,365.5 | 338,100 |
| November 19, 2025 | 2,402 | 2,382 | 2,382 | 2,418 | 2,378 | 415,100 |
| November 18, 2025 | 2,402 | 2,409.5 | 2,409.5 | 2,419 | 2,392.5 | 295,900 |
| November 17, 2025 | 2,435 | 2,420 | 2,420 | 2,444.5 | 2,401.5 | 334,700 |
| November 14, 2025 | 2,476.5 | 2,447 | 2,447 | 2,478.5 | 2,433.5 | 385,700 |
| November 13, 2025 | 2,370.5 | 2,500 | 2,500 | 2,515 | 2,348 | 1.59M |
| November 12, 2025 | 2,355 | 2,362.5 | 2,362.5 | 2,374 | 2,351 | 225,000 |
| November 11, 2025 | 2,346 | 2,351 | 2,351 | 2,354 | 2,318.5 | 197,500 |
| November 10, 2025 | 2,345 | 2,346 | 2,346 | 2,356 | 2,333 | 229,100 |
| November 07, 2025 | 2,310 | 2,333 | 2,333 | 2,333 | 2,309.5 | 234,000 |
| November 06, 2025 | 2,326 | 2,311.5 | 2,311.5 | 2,330 | 2,303.5 | 238,900 |
| November 05, 2025 | 2,332.5 | 2,329.5 | 2,329.5 | 2,342 | 2,285 | 420,900 |
| November 04, 2025 | 2,381.5 | 2,330 | 2,330 | 2,389 | 2,323.5 | 565,100 |
| October 31, 2025 | 2,397 | 2,409 | 2,409 | 2,417 | 2,387.5 | 316,300 |
| October 30, 2025 | 2,390 | 2,382 | 2,382 | 2,393.5 | 2,364 | 563,900 |
| October 29, 2025 | 2,400 | 2,374.5 | 2,374.5 | 2,409 | 2,367.5 | 379,000 |
| October 28, 2025 | 2,420 | 2,394.5 | 2,394.5 | 2,424 | 2,390 | 404,700 |
| October 27, 2025 | 2,415 | 2,419.5 | 2,419.5 | 2,462.5 | 2,401 | 570,600 |
| October 24, 2025 | 2,529.5 | 2,426.5 | 2,426.5 | 2,539.5 | 2,404 | 911,100 |
| October 23, 2025 | 2,518 | 2,524 | 2,524 | 2,538 | 2,511 | 176,100 |
| October 22, 2025 | 2,518 | 2,518 | 2,518 | 2,529.5 | 2,511 | 227,500 |
| October 21, 2025 | 2,528.5 | 2,518 | 2,518 | 2,548.5 | 2,518 | 249,600 |
| October 20, 2025 | 2,518 | 2,525 | 2,525 | 2,532 | 2,513.5 | 298,900 |
| October 17, 2025 | 2,505 | 2,497.5 | 2,497.5 | 2,509.5 | 2,490 | 232,200 |
| October 16, 2025 | 2,522 | 2,508 | 2,508 | 2,527.5 | 2,508 | 245,700 |
| October 15, 2025 | 2,510 | 2,516 | 2,516 | 2,520.5 | 2,505 | 202,900 |
| October 14, 2025 | 2,506.5 | 2,493 | 2,493 | 2,523 | 2,487 | 311,700 |
| October 10, 2025 | 2,550 | 2,528 | 2,528 | 2,568 | 2,518.5 | 268,200 |
| October 09, 2025 | 2,543 | 2,577.5 | 2,577.5 | 2,578 | 2,537.5 | 207,600 |
| October 08, 2025 | 2,565 | 2,557 | 2,557 | 2,590 | 2,556 | 169,300 |
| October 07, 2025 | 2,573 | 2,556 | 2,556 | 2,580 | 2,547 | 207,800 |
| October 06, 2025 | 2,568.5 | 2,573 | 2,573 | 2,577 | 2,541.5 | 275,200 |
| October 03, 2025 | 2,522 | 2,545.5 | 2,545.5 | 2,553 | 2,522 | 250,300 |
| October 02, 2025 | 2,530 | 2,524.5 | 2,524.5 | 2,545.5 | 2,499 | 235,700 |
| October 01, 2025 | 2,584.5 | 2,550 | 2,550 | 2,584.5 | 2,520.5 | 333,300 |
| September 30, 2025 | 2,585 | 2,591.5 | 2,591.5 | 2,600 | 2,557 | 267,500 |
| September 29, 2025 | 2,615 | 2,587 | 2,587 | 2,618 | 2,577 | 373,000 |