1,787.50
+12.5(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,770 | 1,775 | 1,775 | 1,788 | 1,766.5 | 3.65M |
| December 23, 2025 | 1,782 | 1,770 | 1,770 | 1,783 | 1,762.5 | 6.95M |
| December 22, 2025 | 1,780 | 1,779 | 1,779 | 1,788.5 | 1,770 | 4.84M |
| December 19, 2025 | 1,787 | 1,781.5 | 1,781.5 | 1,803 | 1,766 | 17.35M |
| December 18, 2025 | 1,792 | 1,779.5 | 1,779.5 | 1,793 | 1,773 | 5.82M |
| December 17, 2025 | 1,778 | 1,792 | 1,792 | 1,800.5 | 1,773 | 7.35M |
| December 16, 2025 | 1,807 | 1,783.5 | 1,783.5 | 1,810.5 | 1,780.5 | 6.55M |
| December 15, 2025 | 1,781.5 | 1,823.5 | 1,823.5 | 1,831 | 1,776.5 | 8.83M |
| December 12, 2025 | 1,791 | 1,819.5 | 1,819.5 | 1,840 | 1,788 | 11.54M |
| December 11, 2025 | 1,806 | 1,778 | 1,778 | 1,807 | 1,764 | 6.24M |
| December 10, 2025 | 1,782.5 | 1,794 | 1,794 | 1,817 | 1,776 | 9.35M |
| December 09, 2025 | 1,803 | 1,765 | 1,765 | 1,809 | 1,748 | 9.2M |
| December 08, 2025 | 1,758.5 | 1,799 | 1,799 | 1,814.5 | 1,754 | 8.82M |
| December 05, 2025 | 1,773 | 1,751 | 1,751 | 1,774.5 | 1,745.5 | 5.64M |
| December 04, 2025 | 1,784 | 1,786.5 | 1,786.5 | 1,802.5 | 1,782 | 6.23M |
| December 03, 2025 | 1,754 | 1,776 | 1,776 | 1,782.5 | 1,744.5 | 6.64M |
| December 02, 2025 | 1,753 | 1,746 | 1,746 | 1,758.5 | 1,710 | 10.42M |
| December 01, 2025 | 1,820 | 1,765.5 | 1,765.5 | 1,827.5 | 1,734 | 8.84M |
| November 28, 2025 | 1,837 | 1,833.5 | 1,833.5 | 1,852 | 1,823 | 6.28M |
| November 27, 2025 | 1,849.5 | 1,855 | 1,855 | 1,872 | 1,840.5 | 9.91M |
| November 26, 2025 | 1,820 | 1,837 | 1,837 | 1,872.5 | 1,815 | 14.26M |
| November 25, 2025 | 1,789 | 1,801 | 1,801 | 1,817 | 1,781 | 14.78M |
| November 21, 2025 | 1,732 | 1,767 | 1,767 | 1,767 | 1,732 | 27.68M |
| November 20, 2025 | 1,718.5 | 1,729 | 1,729 | 1,749.5 | 1,712.5 | 8.52M |
| November 19, 2025 | 1,706.5 | 1,706 | 1,706 | 1,726 | 1,693 | 8.3M |
| November 18, 2025 | 1,721 | 1,682 | 1,682 | 1,728 | 1,676.5 | 9.63M |
| November 17, 2025 | 1,731 | 1,739 | 1,739 | 1,750.5 | 1,729 | 7.13M |
| November 14, 2025 | 1,722 | 1,759.5 | 1,759.5 | 1,768 | 1,702.5 | 9.32M |
| November 13, 2025 | 1,716 | 1,710.5 | 1,710.5 | 1,736 | 1,690 | 6.41M |
| November 12, 2025 | 1,694.5 | 1,716 | 1,716 | 1,734.5 | 1,689 | 12.14M |
| November 11, 2025 | 1,680 | 1,694.5 | 1,694.5 | 1,702 | 1,672.5 | 13.47M |
| November 10, 2025 | 1,584.5 | 1,658.5 | 1,658.5 | 1,678 | 1,577 | 10.1M |
| November 07, 2025 | 1,640 | 1,641 | 1,641 | 1,652 | 1,625.5 | 6.77M |
| November 06, 2025 | 1,609 | 1,634 | 1,634 | 1,635 | 1,605 | 8.37M |
| November 05, 2025 | 1,609 | 1,634 | 1,634 | 1,635 | 1,605 | 8.37M |
| November 04, 2025 | 1,612 | 1,597.5 | 1,597.5 | 1,612 | 1,567.5 | 7.69M |
| October 31, 2025 | 1,604.5 | 1,601.5 | 1,601.5 | 1,624 | 1,593.5 | 8.69M |
| October 30, 2025 | 1,570.5 | 1,583 | 1,583 | 1,598 | 1,561 | 22.5M |
| October 29, 2025 | 1,610.5 | 1,576 | 1,576 | 1,614 | 1,568.5 | 7.79M |
| October 28, 2025 | 1,635 | 1,623.5 | 1,623.5 | 1,638.5 | 1,623.5 | 5.07M |
| October 27, 2025 | 1,656.5 | 1,627 | 1,627 | 1,660 | 1,627 | 7.62M |
| October 24, 2025 | 1,666 | 1,639 | 1,639 | 1,674 | 1,639 | 6.65M |
| October 23, 2025 | 1,645 | 1,678.5 | 1,678.5 | 1,679.5 | 1,631.5 | 7.95M |
| October 22, 2025 | 1,643 | 1,633 | 1,633 | 1,647.5 | 1,618 | 5.1M |
| October 21, 2025 | 1,651 | 1,619.5 | 1,619.5 | 1,653.5 | 1,616 | 7.95M |
| October 20, 2025 | 1,625.5 | 1,641 | 1,641 | 1,644.5 | 1,614 | 7.73M |
| October 17, 2025 | 1,606.5 | 1,612 | 1,612 | 1,621 | 1,601.5 | 6.01M |
| October 16, 2025 | 1,619 | 1,627.5 | 1,627.5 | 1,634.5 | 1,613 | 6.04M |
| October 15, 2025 | 1,612 | 1,604 | 1,604 | 1,620.5 | 1,598.5 | 6.58M |
| October 14, 2025 | 1,596.5 | 1,606 | 1,606 | 1,615.5 | 1,578 | 8.97M |
| October 10, 2025 | 1,651 | 1,614.5 | 1,614.5 | 1,655 | 1,610.5 | 8.62M |
| October 09, 2025 | 1,680 | 1,662 | 1,662 | 1,692 | 1,651 | 6.3M |
| October 08, 2025 | 1,700 | 1,681 | 1,681 | 1,724 | 1,681 | 9.64M |
| October 07, 2025 | 1,680 | 1,682.5 | 1,682.5 | 1,717 | 1,678 | 15.7M |
| October 06, 2025 | 1,633.5 | 1,663.5 | 1,663.5 | 1,673 | 1,623 | 13.61M |
| October 03, 2025 | 1,542 | 1,548.5 | 1,548.5 | 1,552 | 1,529 | 6.46M |
| October 02, 2025 | 1,561 | 1,545 | 1,545 | 1,569.5 | 1,544.5 | 8.01M |
| October 01, 2025 | 1,585.5 | 1,575 | 1,575 | 1,594 | 1,559.5 | 6.34M |
| September 30, 2025 | 1,615 | 1,613 | 1,613 | 1,616 | 1,592.5 | 7.47M |
| September 29, 2025 | 1,623.5 | 1,612.5 | 1,612.5 | 1,628.5 | 1,598 | 8.45M |