1,974.00
+2(+0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 1,984 | 1,974 | 1,974 | 1,984 | 1,968 | 6,000 |
| December 24, 2025 | 1,957 | 1,972 | 1,972 | 1,972 | 1,952 | 3,100 |
| December 23, 2025 | 1,975 | 1,970 | 1,970 | 1,975 | 1,967 | 3,000 |
| December 22, 2025 | 1,943 | 1,973 | 1,973 | 1,973 | 1,943 | 2,600 |
| December 19, 2025 | 1,945 | 1,942 | 1,942 | 1,953 | 1,940 | 5,200 |
| December 18, 2025 | 1,950 | 1,952 | 1,952 | 1,965 | 1,950 | 1,400 |
| December 17, 2025 | 1,947 | 1,951 | 1,951 | 1,954 | 1,947 | 800 |
| December 16, 2025 | 1,950 | 1,948 | 1,948 | 1,961 | 1,948 | 3,700 |
| December 15, 2025 | 1,945 | 1,953 | 1,953 | 1,960 | 1,945 | 2,300 |
| December 12, 2025 | 1,940 | 1,954 | 1,954 | 1,958 | 1,940 | 7,100 |
| December 11, 2025 | 1,950 | 1,940 | 1,940 | 1,952 | 1,940 | 5,800 |
| December 10, 2025 | 1,951 | 1,950 | 1,950 | 1,955 | 1,950 | 900 |
| December 09, 2025 | 1,961 | 1,951 | 1,951 | 1,961 | 1,930 | 11,800 |
| December 08, 2025 | 1,931 | 1,948 | 1,948 | 1,963 | 1,931 | 6,300 |
| December 05, 2025 | 1,952 | 1,953 | 1,953 | 1,967 | 1,952 | 5,500 |
| December 04, 2025 | 1,952 | 1,964 | 1,964 | 1,966 | 1,947 | 4,700 |
| December 03, 2025 | 1,967 | 1,960 | 1,960 | 1,970 | 1,960 | 1,800 |
| December 02, 2025 | 1,980 | 1,950 | 1,950 | 1,980 | 1,950 | 6,000 |
| December 01, 2025 | 1,957 | 1,970 | 1,970 | 1,980 | 1,957 | 2,400 |
| November 28, 2025 | 1,952 | 1,957 | 1,957 | 1,969 | 1,952 | 1,500 |
| November 27, 2025 | 1,959 | 1,952 | 1,952 | 1,966 | 1,933 | 14,300 |
| November 26, 2025 | 1,946 | 1,937 | 1,937 | 1,951 | 1,920 | 9,600 |
| November 25, 2025 | 1,916 | 1,925 | 1,925 | 1,938 | 1,900 | 12,400 |
| November 21, 2025 | 1,894 | 1,907 | 1,907 | 1,916 | 1,894 | 4,200 |
| November 20, 2025 | 1,910 | 1,894 | 1,894 | 1,923 | 1,894 | 5,400 |
| November 19, 2025 | 1,895 | 1,900 | 1,900 | 1,927 | 1,895 | 4,500 |
| November 18, 2025 | 1,907 | 1,893 | 1,893 | 1,911 | 1,888 | 12,000 |
| November 17, 2025 | 1,949 | 1,924 | 1,924 | 1,949 | 1,900 | 13,000 |
| November 14, 2025 | 1,965 | 1,930 | 1,930 | 1,965 | 1,926 | 4,300 |
| November 13, 2025 | 1,968 | 1,967 | 1,967 | 1,976 | 1,967 | 5,900 |
| November 12, 2025 | 1,982 | 1,969 | 1,969 | 1,997 | 1,950 | 21,400 |
| November 11, 2025 | 1,935 | 2,012 | 2,012 | 2,080 | 1,921 | 54,900 |
| November 10, 2025 | 1,900 | 1,933 | 1,933 | 1,947 | 1,900 | 4,300 |
| November 07, 2025 | 1,915 | 1,900 | 1,900 | 1,921 | 1,877 | 17,200 |
| November 06, 2025 | 1,950 | 1,931 | 1,931 | 1,963 | 1,931 | 4,100 |
| November 05, 2025 | 1,950 | 1,931 | 1,931 | 1,963 | 1,931 | 25,800 |
| November 04, 2025 | 1,990 | 1,947 | 1,947 | 1,990 | 1,920 | 25,800 |
| October 31, 2025 | 1,870 | 1,956 | 1,956 | 1,957 | 1,869 | 15,000 |
| October 30, 2025 | 1,881 | 1,908 | 1,908 | 1,996 | 1,881 | 41,100 |
| October 29, 2025 | 1,865 | 1,894 | 1,894 | 1,900 | 1,865 | 24,700 |
| October 28, 2025 | 1,873 | 1,866 | 1,866 | 1,896 | 1,860 | 22,800 |
| October 27, 2025 | 1,893 | 1,866 | 1,866 | 1,893 | 1,852 | 35,600 |
| October 24, 2025 | 1,894 | 1,865 | 1,865 | 1,909 | 1,846 | 41,400 |
| October 23, 2025 | 1,895 | 1,882 | 1,882 | 1,895 | 1,877 | 6,400 |
| October 22, 2025 | 1,880 | 1,896 | 1,896 | 1,899 | 1,864 | 12,000 |
| October 21, 2025 | 1,854 | 1,880 | 1,880 | 1,896 | 1,845 | 17,400 |
| October 20, 2025 | 1,864 | 1,857 | 1,857 | 1,867 | 1,847 | 9,000 |
| October 17, 2025 | 1,839 | 1,847 | 1,847 | 1,849 | 1,830 | 6,600 |
| October 16, 2025 | 1,852 | 1,850 | 1,850 | 1,876 | 1,850 | 12,300 |
| October 15, 2025 | 1,780 | 1,860 | 1,860 | 1,865 | 1,780 | 17,100 |
| October 14, 2025 | 1,824 | 1,778 | 1,778 | 1,830 | 1,770 | 17,300 |
| October 10, 2025 | 1,819 | 1,830 | 1,830 | 1,857 | 1,819 | 13,100 |
| October 09, 2025 | 1,843 | 1,843 | 1,843 | 1,862 | 1,833 | 6,200 |
| October 08, 2025 | 1,859 | 1,843 | 1,843 | 1,868 | 1,831 | 7,400 |
| October 07, 2025 | 1,815 | 1,849 | 1,849 | 1,849 | 1,814 | 9,000 |
| October 06, 2025 | 1,850 | 1,821 | 1,821 | 1,854 | 1,813 | 9,100 |
| October 03, 2025 | 1,814 | 1,814 | 1,814 | 1,820 | 1,801 | 5,400 |
| October 02, 2025 | 1,801 | 1,805 | 1,805 | 1,849 | 1,801 | 7,100 |
| October 01, 2025 | 1,842 | 1,802 | 1,802 | 1,844 | 1,783 | 13,800 |
| September 30, 2025 | 1,919 | 1,852 | 1,852 | 1,937 | 1,846 | 10,400 |