1,159.00
+12(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,146 | 1,147 | 1,147 | 1,154 | 1,145 | 16,800 |
| December 23, 2025 | 1,134 | 1,147 | 1,147 | 1,154 | 1,134 | 27,400 |
| December 22, 2025 | 1,138 | 1,135 | 1,135 | 1,141 | 1,135 | 25,200 |
| December 19, 2025 | 1,131 | 1,129 | 1,129 | 1,138 | 1,126 | 15,500 |
| December 18, 2025 | 1,116 | 1,124 | 1,124 | 1,130 | 1,112 | 24,100 |
| December 17, 2025 | 1,139 | 1,115 | 1,115 | 1,139 | 1,114 | 19,400 |
| December 16, 2025 | 1,128 | 1,132 | 1,132 | 1,141 | 1,107 | 86,800 |
| December 15, 2025 | 1,134 | 1,150 | 1,150 | 1,165 | 1,134 | 62,200 |
| December 12, 2025 | 1,141 | 1,140 | 1,140 | 1,143 | 1,133 | 25,600 |
| December 11, 2025 | 1,162 | 1,136 | 1,136 | 1,167 | 1,135 | 34,800 |
| December 10, 2025 | 1,162 | 1,168 | 1,168 | 1,172 | 1,155 | 49,900 |
| December 09, 2025 | 1,163 | 1,164 | 1,164 | 1,164 | 1,151 | 21,200 |
| December 08, 2025 | 1,144 | 1,160 | 1,160 | 1,164 | 1,144 | 28,000 |
| December 05, 2025 | 1,140 | 1,148 | 1,148 | 1,150 | 1,137 | 41,600 |
| December 04, 2025 | 1,144 | 1,141 | 1,141 | 1,150 | 1,138 | 27,600 |
| December 03, 2025 | 1,150 | 1,145 | 1,145 | 1,151 | 1,140 | 21,100 |
| December 02, 2025 | 1,168 | 1,157 | 1,157 | 1,168 | 1,150 | 26,100 |
| December 01, 2025 | 1,184 | 1,168 | 1,168 | 1,184 | 1,163 | 19,800 |
| November 28, 2025 | 1,180 | 1,187 | 1,187 | 1,187 | 1,178 | 31,500 |
| November 27, 2025 | 1,181 | 1,180 | 1,180 | 1,183 | 1,176 | 19,700 |
| November 26, 2025 | 1,178 | 1,181 | 1,181 | 1,181 | 1,172 | 33,200 |
| November 25, 2025 | 1,167 | 1,178 | 1,178 | 1,180 | 1,166 | 61,000 |
| November 21, 2025 | 1,141 | 1,165 | 1,165 | 1,169 | 1,140 | 59,400 |
| November 20, 2025 | 1,159 | 1,146 | 1,146 | 1,161 | 1,146 | 33,200 |
| November 19, 2025 | 1,158 | 1,156 | 1,156 | 1,162 | 1,151 | 22,000 |
| November 18, 2025 | 1,158 | 1,158 | 1,158 | 1,165 | 1,151 | 32,700 |
| November 17, 2025 | 1,164 | 1,162 | 1,162 | 1,172 | 1,162 | 49,300 |
| November 14, 2025 | 1,163 | 1,166 | 1,166 | 1,166 | 1,161 | 16,700 |
| November 13, 2025 | 1,165 | 1,165 | 1,165 | 1,165 | 1,157 | 30,600 |
| November 12, 2025 | 1,151 | 1,162 | 1,162 | 1,162 | 1,100 | 33,100 |
| November 11, 2025 | 1,161 | 1,156 | 1,156 | 1,164 | 1,150 | 58,000 |
| November 10, 2025 | 1,129 | 1,150 | 1,150 | 1,150 | 1,127 | 575,200 |
| November 07, 2025 | 1,113 | 1,127 | 1,127 | 1,127 | 1,111 | 108,500 |
| November 06, 2025 | 1,111 | 1,120 | 1,120 | 1,122 | 1,106 | 379,100 |
| November 05, 2025 | 1,111 | 1,120 | 1,120 | 1,122 | 1,106 | 379,100 |
| November 04, 2025 | 1,105 | 1,103 | 1,103 | 1,111 | 1,090 | 135,000 |
| October 31, 2025 | 1,116 | 1,114 | 1,114 | 1,123 | 1,105 | 171,400 |
| October 30, 2025 | 1,109 | 1,121 | 1,121 | 1,137 | 1,109 | 256,600 |
| October 29, 2025 | 1,170 | 1,161 | 1,139 | 1,174 | 1,161 | 224,800 |
| October 28, 2025 | 1,170 | 1,169 | 1,146.85 | 1,180 | 1,167 | 141,500 |
| October 27, 2025 | 1,167 | 1,168 | 1,145.87 | 1,177 | 1,167 | 112,100 |
| October 24, 2025 | 1,171 | 1,168 | 1,168 | 1,173 | 1,168 | 88,100 |
| October 23, 2025 | 1,166 | 1,172 | 1,172 | 1,173 | 1,165 | 65,100 |
| October 22, 2025 | 1,160 | 1,172 | 1,172 | 1,174 | 1,160 | 70,800 |
| October 21, 2025 | 1,181 | 1,171 | 1,171 | 1,183 | 1,171 | 72,700 |
| October 20, 2025 | 1,170 | 1,175 | 1,175 | 1,178 | 1,165 | 104,200 |
| October 17, 2025 | 1,161 | 1,162 | 1,162 | 1,170 | 1,160 | 57,300 |
| October 16, 2025 | 1,165 | 1,162 | 1,162 | 1,169 | 1,161 | 55,500 |
| October 15, 2025 | 1,163 | 1,162 | 1,162 | 1,169 | 1,162 | 74,500 |
| October 14, 2025 | 1,155 | 1,154 | 1,154 | 1,169 | 1,151 | 105,600 |
| October 10, 2025 | 1,170 | 1,162 | 1,162 | 1,172 | 1,160 | 102,600 |
| October 09, 2025 | 1,178 | 1,175 | 1,175 | 1,184 | 1,174 | 112,600 |
| October 08, 2025 | 1,175 | 1,183 | 1,183 | 1,189 | 1,174 | 112,700 |
| October 07, 2025 | 1,190 | 1,186 | 1,186 | 1,194 | 1,174 | 173,500 |
| October 06, 2025 | 1,194 | 1,195 | 1,195 | 1,200 | 1,187 | 111,500 |
| October 03, 2025 | 1,180 | 1,184 | 1,184 | 1,193 | 1,179 | 65,100 |
| October 02, 2025 | 1,186 | 1,179 | 1,179 | 1,189 | 1,175 | 92,500 |
| October 01, 2025 | 1,218 | 1,190 | 1,190 | 1,221 | 1,180 | 256,300 |
| September 30, 2025 | 1,244 | 1,227 | 1,227 | 1,250 | 1,227 | 112,000 |
| September 29, 2025 | 1,239 | 1,242 | 1,242 | 1,250 | 1,237 | 93,000 |