2,353.50
+6.5(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,368 | 2,353.5 | 2,353.5 | 2,368 | 2,348 | 228,100 |
| December 24, 2025 | 2,350 | 2,347 | 2,347 | 2,357.5 | 2,346 | 392,400 |
| December 23, 2025 | 2,344 | 2,347.5 | 2,347.5 | 2,361 | 2,340 | 378,500 |
| December 22, 2025 | 2,346 | 2,338.5 | 2,338.5 | 2,348.5 | 2,325 | 421,800 |
| December 19, 2025 | 2,360 | 2,348.5 | 2,348.5 | 2,368.5 | 2,347 | 757,600 |
| December 18, 2025 | 2,350 | 2,362.5 | 2,362.5 | 2,368 | 2,338 | 532,100 |
| December 17, 2025 | 2,343 | 2,340.5 | 2,340.5 | 2,351.5 | 2,312.5 | 474,000 |
| December 16, 2025 | 2,345 | 2,345 | 2,345 | 2,362 | 2,345 | 609,700 |
| December 15, 2025 | 2,347.5 | 2,344 | 2,344 | 2,357 | 2,339 | 560,300 |
| December 12, 2025 | 2,350 | 2,331.5 | 2,331.5 | 2,354 | 2,331.5 | 452,400 |
| December 11, 2025 | 2,327 | 2,327 | 2,327 | 2,332.5 | 2,305 | 496,700 |
| December 10, 2025 | 2,309 | 2,326.5 | 2,326.5 | 2,338 | 2,309 | 780,300 |
| December 09, 2025 | 2,303 | 2,302 | 2,302 | 2,310 | 2,292.5 | 338,600 |
| December 08, 2025 | 2,288 | 2,300 | 2,300 | 2,305.5 | 2,278 | 427,200 |
| December 05, 2025 | 2,284 | 2,280 | 2,280 | 2,290 | 2,273.5 | 283,700 |
| December 04, 2025 | 2,265 | 2,289 | 2,289 | 2,294 | 2,261.5 | 398,000 |
| December 03, 2025 | 2,285.5 | 2,265.5 | 2,265.5 | 2,290 | 2,261 | 503,400 |
| December 02, 2025 | 2,287.5 | 2,302.5 | 2,302.5 | 2,302.5 | 2,282 | 466,700 |
| December 01, 2025 | 2,262.5 | 2,287.5 | 2,287.5 | 2,289.5 | 2,251 | 812,500 |
| November 28, 2025 | 2,250 | 2,253.5 | 2,253.5 | 2,262.5 | 2,242.5 | 544,600 |
| November 27, 2025 | 2,245 | 2,241 | 2,241 | 2,252 | 2,235.5 | 409,800 |
| November 26, 2025 | 2,241 | 2,240 | 2,240 | 2,249.5 | 2,233.5 | 405,700 |
| November 25, 2025 | 2,245.5 | 2,239 | 2,239 | 2,253 | 2,235.5 | 552,900 |
| November 21, 2025 | 2,196.5 | 2,229.5 | 2,229.5 | 2,229.5 | 2,195 | 803,100 |
| November 20, 2025 | 2,200 | 2,196.5 | 2,196.5 | 2,211.5 | 2,193.5 | 581,700 |
| November 19, 2025 | 2,210 | 2,213.5 | 2,213.5 | 2,225.5 | 2,210 | 510,100 |
| November 18, 2025 | 2,230.5 | 2,208 | 2,208 | 2,239 | 2,206 | 508,600 |
| November 17, 2025 | 2,225 | 2,241.5 | 2,241.5 | 2,244.5 | 2,204 | 709,000 |
| November 14, 2025 | 2,186 | 2,217.5 | 2,217.5 | 2,217.5 | 2,172 | 830,500 |
| November 13, 2025 | 2,185 | 2,187 | 2,187 | 2,194 | 2,162 | 872,100 |
| November 12, 2025 | 2,165.5 | 2,165.5 | 2,165.5 | 2,182 | 2,163 | 581,400 |
| November 11, 2025 | 2,174 | 2,161 | 2,161 | 2,179 | 2,158 | 565,900 |
| November 10, 2025 | 2,195 | 2,183 | 2,183 | 2,198 | 2,183 | 440,600 |
| November 07, 2025 | 2,172 | 2,182.5 | 2,182.5 | 2,185 | 2,169 | 373,500 |
| November 06, 2025 | 2,166 | 2,171 | 2,171 | 2,177 | 2,162 | 305,100 |
| November 05, 2025 | 2,175 | 2,170.5 | 2,170.5 | 2,192.5 | 2,160 | 478,500 |
| November 04, 2025 | 2,178 | 2,179.5 | 2,179.5 | 2,182.5 | 2,162.5 | 369,900 |
| October 31, 2025 | 2,177 | 2,178 | 2,178 | 2,187.5 | 2,174 | 336,900 |
| October 30, 2025 | 2,167 | 2,174 | 2,174 | 2,177 | 2,163 | 442,500 |
| October 29, 2025 | 2,203 | 2,167.5 | 2,167.5 | 2,214.5 | 2,167.5 | 645,000 |
| October 28, 2025 | 2,230 | 2,214.5 | 2,214.5 | 2,233.5 | 2,209 | 651,900 |
| October 27, 2025 | 2,211 | 2,217 | 2,217 | 2,228 | 2,208.5 | 393,200 |
| October 24, 2025 | 2,225 | 2,208 | 2,208 | 2,225 | 2,203 | 393,600 |
| October 23, 2025 | 2,214 | 2,225.5 | 2,225.5 | 2,226 | 2,202 | 427,000 |
| October 22, 2025 | 2,196 | 2,202 | 2,202 | 2,211 | 2,191.5 | 769,200 |
| October 21, 2025 | 2,175 | 2,180.5 | 2,180.5 | 2,195 | 2,172 | 467,900 |
| October 20, 2025 | 2,187 | 2,167.5 | 2,167.5 | 2,189 | 2,167.5 | 391,500 |
| October 17, 2025 | 2,168 | 2,169 | 2,169 | 2,175.5 | 2,163.5 | 309,500 |
| October 16, 2025 | 2,185 | 2,164.5 | 2,164.5 | 2,192.5 | 2,164 | 506,700 |
| October 15, 2025 | 2,180 | 2,185.5 | 2,185.5 | 2,197 | 2,177.5 | 864,800 |
| October 14, 2025 | 2,154.5 | 2,157 | 2,157 | 2,165.5 | 2,142 | 660,500 |
| October 10, 2025 | 2,165.5 | 2,160.5 | 2,160.5 | 2,175.5 | 2,153 | 586,400 |
| October 09, 2025 | 2,171 | 2,179 | 2,179 | 2,179 | 2,165.5 | 438,300 |
| October 08, 2025 | 2,185 | 2,177.5 | 2,177.5 | 2,196.5 | 2,171 | 458,900 |
| October 07, 2025 | 2,161.5 | 2,186 | 2,186 | 2,187 | 2,157.5 | 520,100 |
| October 06, 2025 | 2,188.5 | 2,165.5 | 2,165.5 | 2,188.5 | 2,152 | 636,000 |
| October 03, 2025 | 2,142 | 2,138.5 | 2,138.5 | 2,149.5 | 2,136.5 | 440,000 |
| October 02, 2025 | 2,153 | 2,136.5 | 2,136.5 | 2,163 | 2,128 | 828,800 |
| October 01, 2025 | 2,178 | 2,162.5 | 2,162.5 | 2,182 | 2,157 | 731,700 |
| September 30, 2025 | 2,205 | 2,180 | 2,180 | 2,209.5 | 2,173 | 678,500 |