2,926.00
+26(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 2,929 | 2,926 | 2,926 | 2,929.5 | 2,903.5 | 1.54M |
| December 24, 2025 | 2,924 | 2,900 | 2,900 | 2,940.5 | 2,900 | 1.52M |
| December 23, 2025 | 2,916 | 2,955 | 2,955 | 2,963.5 | 2,910 | 2.27M |
| December 22, 2025 | 2,945 | 2,900 | 2,900 | 2,948 | 2,894.5 | 2.18M |
| December 19, 2025 | 2,927 | 2,950.5 | 2,950.5 | 2,955 | 2,920 | 3.29M |
| December 18, 2025 | 2,904 | 2,961.5 | 2,961.5 | 2,963.5 | 2,898 | 2.06M |
| December 17, 2025 | 2,917.5 | 2,914 | 2,914 | 2,921.5 | 2,888.5 | 1.62M |
| December 16, 2025 | 2,905 | 2,920 | 2,920 | 2,928.5 | 2,890 | 2.52M |
| December 15, 2025 | 2,879.5 | 2,905.5 | 2,905.5 | 2,919 | 2,865.5 | 2.01M |
| December 12, 2025 | 2,876 | 2,895.5 | 2,895.5 | 2,915 | 2,861 | 2.81M |
| December 11, 2025 | 2,865 | 2,850 | 2,850 | 2,873.5 | 2,840.5 | 1.76M |
| December 10, 2025 | 2,837.5 | 2,870 | 2,870 | 2,873 | 2,824 | 2.58M |
| December 09, 2025 | 2,840 | 2,838 | 2,838 | 2,845.5 | 2,819 | 1.89M |
| December 08, 2025 | 2,850.5 | 2,842.5 | 2,842.5 | 2,852 | 2,823.5 | 1.58M |
| December 05, 2025 | 2,875 | 2,830 | 2,830 | 2,880.5 | 2,830 | 2.79M |
| December 04, 2025 | 2,874.5 | 2,894 | 2,894 | 2,907 | 2,860 | 2.17M |
| December 03, 2025 | 2,917.5 | 2,900 | 2,900 | 2,918 | 2,880 | 2.15M |
| December 02, 2025 | 2,927.5 | 2,913.5 | 2,913.5 | 2,942 | 2,913.5 | 1.87M |
| December 01, 2025 | 2,905 | 2,929 | 2,929 | 2,929 | 2,885 | 1.87M |
| November 28, 2025 | 2,935.5 | 2,913 | 2,913 | 2,948 | 2,913 | 1.7M |
| November 27, 2025 | 2,926 | 2,937.5 | 2,937.5 | 2,952.5 | 2,915 | 1.77M |
| November 26, 2025 | 2,910.5 | 2,955 | 2,955 | 2,955 | 2,907 | 1.91M |
| November 25, 2025 | 2,959 | 2,903 | 2,903 | 2,966 | 2,897.5 | 2.52M |
| November 21, 2025 | 2,929.5 | 2,975 | 2,975 | 2,975 | 2,928 | 2.39M |
| November 20, 2025 | 2,880 | 2,917 | 2,917 | 2,929 | 2,876.5 | 1.82M |
| November 19, 2025 | 2,888 | 2,883.5 | 2,883.5 | 2,904 | 2,860 | 2.05M |
| November 18, 2025 | 2,895 | 2,877 | 2,877 | 2,912.5 | 2,858 | 2.49M |
| November 17, 2025 | 2,896 | 2,904 | 2,904 | 2,907 | 2,841.5 | 4.48M |
| November 14, 2025 | 3,000 | 3,017 | 3,017 | 3,017 | 2,979 | 2.16M |
| November 13, 2025 | 2,993 | 2,994.5 | 2,994.5 | 2,999.5 | 2,963 | 2.24M |
| November 12, 2025 | 2,970 | 2,955.5 | 2,955.5 | 2,999 | 2,955 | 2.4M |
| November 11, 2025 | 2,970 | 2,969 | 2,969 | 2,970 | 2,933.5 | 2.55M |
| November 10, 2025 | 2,950 | 2,989 | 2,989 | 2,989 | 2,929 | 1.7M |
| November 07, 2025 | 2,947.5 | 2,943.5 | 2,943.5 | 2,947.5 | 2,914 | 1.69M |
| November 06, 2025 | 2,947.5 | 2,947.5 | 2,947.5 | 2,972 | 2,933.5 | 3.14M |
| November 05, 2025 | 2,947.5 | 2,947.5 | 2,947.5 | 2,972 | 2,933.5 | 7.49M |
| November 04, 2025 | 2,857 | 2,960.5 | 2,960.5 | 2,962.5 | 2,855.5 | 7.49M |
| October 31, 2025 | 2,822 | 2,778 | 2,778 | 2,835 | 2,749 | 6.49M |
| October 30, 2025 | 2,822 | 2,778 | 2,778 | 2,835 | 2,749 | 7.67M |
| October 29, 2025 | 2,918.5 | 2,864 | 2,864 | 2,919.5 | 2,863 | 2.15M |
| October 28, 2025 | 2,985.5 | 2,917.5 | 2,917.5 | 2,987 | 2,910 | 1.92M |
| October 27, 2025 | 2,960 | 2,978 | 2,978 | 2,989.5 | 2,958 | 1.44M |
| October 24, 2025 | 2,950.5 | 2,950.5 | 2,950.5 | 2,969 | 2,940 | 1.63M |
| October 23, 2025 | 2,983.5 | 2,983 | 2,983 | 2,993.5 | 2,959.5 | 1.13M |
| October 22, 2025 | 2,975 | 2,984 | 2,984 | 2,997.5 | 2,966 | 1.35M |
| October 21, 2025 | 2,964.5 | 2,978.5 | 2,978.5 | 2,989.5 | 2,964 | 1.96M |
| October 20, 2025 | 2,937 | 2,937.5 | 2,937.5 | 2,938.5 | 2,923.5 | 1.22M |
| October 17, 2025 | 2,930 | 2,904 | 2,904 | 2,940 | 2,896.5 | 1.7M |
| October 16, 2025 | 2,937 | 2,927.5 | 2,927.5 | 2,946.5 | 2,915 | 2.02M |
| October 15, 2025 | 2,886.5 | 2,923 | 2,923 | 2,923 | 2,880.5 | 1.95M |
| October 14, 2025 | 2,863.5 | 2,870 | 2,870 | 2,892.5 | 2,841.5 | 2.6M |
| October 10, 2025 | 2,905 | 2,900 | 2,900 | 2,911 | 2,888 | 2.17M |
| October 09, 2025 | 2,933 | 2,910.5 | 2,910.5 | 2,935 | 2,891 | 2.4M |
| October 08, 2025 | 3,001 | 2,946 | 2,946 | 3,011 | 2,945 | 2.15M |
| October 07, 2025 | 2,900 | 2,952 | 2,952 | 2,956 | 2,884.5 | 2.64M |
| October 06, 2025 | 2,950 | 2,888 | 2,888 | 2,950 | 2,888 | 2.82M |
| October 03, 2025 | 2,908 | 2,902 | 2,902 | 2,927.5 | 2,900.5 | 1.57M |
| October 02, 2025 | 2,930.5 | 2,902 | 2,902 | 2,936 | 2,892.5 | 1.85M |
| October 01, 2025 | 2,966 | 2,963 | 2,963 | 2,980 | 2,939 | 1.98M |
| September 30, 2025 | 3,017 | 2,983 | 2,983 | 3,018 | 2,975 | 1.99M |