1,812.00
+5(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,825 | 1,807 | 1,807 | 1,834 | 1,802 | 83,500 |
| December 23, 2025 | 1,820 | 1,832 | 1,832 | 1,848 | 1,817 | 196,800 |
| December 22, 2025 | 1,839 | 1,810 | 1,810 | 1,840 | 1,800 | 131,800 |
| December 19, 2025 | 1,840 | 1,839 | 1,839 | 1,855 | 1,823 | 216,000 |
| December 18, 2025 | 1,815 | 1,844 | 1,844 | 1,860 | 1,814 | 252,000 |
| December 17, 2025 | 1,807 | 1,803 | 1,803 | 1,810 | 1,798 | 307,100 |
| December 16, 2025 | 1,805 | 1,799 | 1,799 | 1,808 | 1,795 | 177,100 |
| December 15, 2025 | 1,788 | 1,811 | 1,811 | 1,811 | 1,781 | 172,400 |
| December 12, 2025 | 1,776 | 1,780 | 1,780 | 1,784 | 1,770 | 146,800 |
| December 11, 2025 | 1,754 | 1,762 | 1,762 | 1,772 | 1,743 | 123,500 |
| December 10, 2025 | 1,755 | 1,749 | 1,749 | 1,770 | 1,745 | 126,600 |
| December 09, 2025 | 1,785 | 1,760 | 1,760 | 1,788 | 1,727 | 161,900 |
| December 08, 2025 | 1,772 | 1,795 | 1,795 | 1,808 | 1,770 | 276,400 |
| December 05, 2025 | 1,728 | 1,777 | 1,777 | 1,785 | 1,723 | 357,400 |
| December 04, 2025 | 1,760 | 1,744 | 1,744 | 1,769 | 1,718 | 247,400 |
| December 03, 2025 | 1,753 | 1,764 | 1,764 | 1,772 | 1,752 | 232,400 |
| December 02, 2025 | 1,765 | 1,752 | 1,752 | 1,778 | 1,751 | 275,900 |
| December 01, 2025 | 1,779 | 1,765 | 1,765 | 1,782 | 1,756 | 200,300 |
| November 28, 2025 | 1,772 | 1,778 | 1,778 | 1,794 | 1,771 | 183,600 |
| November 27, 2025 | 1,755 | 1,772 | 1,772 | 1,778 | 1,753 | 222,600 |
| November 26, 2025 | 1,713 | 1,762 | 1,762 | 1,766 | 1,705 | 218,000 |
| November 25, 2025 | 1,716 | 1,705 | 1,705 | 1,725 | 1,700 | 300,200 |
| November 21, 2025 | 1,667 | 1,695 | 1,695 | 1,706 | 1,667 | 1.64M |
| November 20, 2025 | 1,681 | 1,674 | 1,674 | 1,690 | 1,666 | 243,500 |
| November 19, 2025 | 1,687 | 1,671 | 1,671 | 1,692 | 1,669 | 145,700 |
| November 18, 2025 | 1,729 | 1,697 | 1,697 | 1,737 | 1,669 | 234,700 |
| November 17, 2025 | 1,714 | 1,742 | 1,742 | 1,743 | 1,712 | 257,400 |
| November 14, 2025 | 1,684 | 1,711 | 1,711 | 1,728 | 1,684 | 190,900 |
| November 13, 2025 | 1,720 | 1,702 | 1,702 | 1,726 | 1,694 | 181,000 |
| November 12, 2025 | 1,688 | 1,707 | 1,707 | 1,724 | 1,686 | 258,900 |
| November 11, 2025 | 1,641 | 1,684 | 1,684 | 1,688 | 1,637 | 232,900 |
| November 10, 2025 | 1,667 | 1,671 | 1,671 | 1,689 | 1,653 | 288,600 |
| November 07, 2025 | 1,613 | 1,668 | 1,668 | 1,677 | 1,597 | 433,200 |
| November 06, 2025 | 1,600 | 1,596 | 1,596 | 1,617 | 1,591 | 310,700 |
| November 05, 2025 | 1,600 | 1,587 | 1,587 | 1,609 | 1,568 | 249,500 |
| November 04, 2025 | 1,583 | 1,595 | 1,595 | 1,607 | 1,562 | 193,300 |
| October 31, 2025 | 1,616 | 1,592 | 1,592 | 1,620 | 1,585 | 222,100 |
| October 30, 2025 | 1,590 | 1,594 | 1,594 | 1,605 | 1,581 | 260,500 |
| October 29, 2025 | 1,600 | 1,574 | 1,574 | 1,618 | 1,574 | 323,400 |
| October 28, 2025 | 1,590 | 1,566 | 1,566 | 1,594 | 1,558 | 186,900 |
| October 27, 2025 | 1,602 | 1,605 | 1,605 | 1,607 | 1,595 | 90,400 |
| October 24, 2025 | 1,600 | 1,589 | 1,589 | 1,605 | 1,585 | 145,200 |
| October 23, 2025 | 1,611 | 1,600 | 1,600 | 1,611 | 1,591 | 218,400 |
| October 22, 2025 | 1,595 | 1,616 | 1,616 | 1,639 | 1,588 | 265,400 |
| October 21, 2025 | 1,567 | 1,568 | 1,568 | 1,585 | 1,559 | 192,600 |
| October 20, 2025 | 1,540 | 1,567 | 1,567 | 1,574 | 1,530 | 163,800 |
| October 17, 2025 | 1,520 | 1,513 | 1,513 | 1,525 | 1,493 | 307,500 |
| October 16, 2025 | 1,535 | 1,519 | 1,519 | 1,548 | 1,517 | 243,800 |
| October 15, 2025 | 1,550 | 1,535 | 1,535 | 1,565 | 1,534 | 247,600 |
| October 14, 2025 | 1,547 | 1,527 | 1,527 | 1,547 | 1,506 | 333,400 |
| October 10, 2025 | 1,600 | 1,578 | 1,578 | 1,603 | 1,578 | 246,100 |
| October 09, 2025 | 1,603 | 1,615 | 1,615 | 1,630 | 1,601 | 118,100 |
| October 08, 2025 | 1,623 | 1,625 | 1,625 | 1,650 | 1,621 | 227,000 |
| October 07, 2025 | 1,659 | 1,619 | 1,619 | 1,659 | 1,614 | 211,900 |
| October 06, 2025 | 1,650 | 1,658 | 1,658 | 1,665 | 1,622 | 213,500 |
| October 03, 2025 | 1,616 | 1,633 | 1,633 | 1,638 | 1,616 | 209,300 |
| October 02, 2025 | 1,604 | 1,607 | 1,607 | 1,611 | 1,593 | 181,000 |
| October 01, 2025 | 1,633 | 1,599 | 1,599 | 1,633 | 1,590 | 201,900 |
| September 30, 2025 | 1,617 | 1,636 | 1,636 | 1,649 | 1,604 | 262,300 |
| September 29, 2025 | 1,649 | 1,617 | 1,617 | 1,654 | 1,603 | 257,400 |