2,187.00
-3(-0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,169 | 2,190 | 2,190 | 2,195 | 2,141 | 641,700 |
| December 23, 2025 | 1,933 | 1,939 | 1,939 | 1,947 | 1,933 | 30,600 |
| December 22, 2025 | 1,940 | 1,940 | 1,940 | 1,942 | 1,925 | 47,800 |
| December 19, 2025 | 1,938 | 1,939 | 1,939 | 1,944 | 1,931 | 70,200 |
| December 18, 2025 | 1,909 | 1,938 | 1,938 | 1,938 | 1,902 | 49,000 |
| December 17, 2025 | 1,920 | 1,905 | 1,905 | 1,920 | 1,900 | 33,200 |
| December 16, 2025 | 1,921 | 1,919 | 1,919 | 1,924 | 1,911 | 57,300 |
| December 15, 2025 | 1,900 | 1,920 | 1,920 | 1,922 | 1,898 | 40,900 |
| December 12, 2025 | 1,907 | 1,899 | 1,899 | 1,907 | 1,895 | 39,100 |
| December 11, 2025 | 1,917 | 1,887 | 1,887 | 1,918 | 1,887 | 51,700 |
| December 10, 2025 | 1,898 | 1,907 | 1,907 | 1,911 | 1,894 | 74,400 |
| December 09, 2025 | 1,891 | 1,891 | 1,891 | 1,899 | 1,877 | 50,600 |
| December 08, 2025 | 1,858 | 1,890 | 1,890 | 1,890 | 1,858 | 59,000 |
| December 05, 2025 | 1,888 | 1,857 | 1,857 | 1,888 | 1,857 | 79,800 |
| December 04, 2025 | 1,881 | 1,893 | 1,893 | 1,897 | 1,878 | 51,100 |
| December 03, 2025 | 1,900 | 1,879 | 1,879 | 1,901 | 1,878 | 107,800 |
| December 02, 2025 | 1,919 | 1,899 | 1,899 | 1,919 | 1,889 | 85,500 |
| December 01, 2025 | 1,947 | 1,923 | 1,923 | 1,947 | 1,922 | 60,000 |
| November 28, 2025 | 1,942 | 1,947 | 1,947 | 1,950 | 1,933 | 63,000 |
| November 27, 2025 | 1,945 | 1,935 | 1,935 | 1,946 | 1,928 | 47,100 |
| November 26, 2025 | 1,935 | 1,939 | 1,939 | 1,942 | 1,930 | 58,900 |
| November 25, 2025 | 1,934 | 1,935 | 1,935 | 1,943 | 1,924 | 84,700 |
| November 21, 2025 | 1,915 | 1,933 | 1,933 | 1,933 | 1,915 | 74,700 |
| November 20, 2025 | 1,897 | 1,910 | 1,910 | 1,914 | 1,893 | 57,400 |
| November 19, 2025 | 1,884 | 1,890 | 1,890 | 1,897 | 1,877 | 39,600 |
| November 18, 2025 | 1,900 | 1,875 | 1,875 | 1,907 | 1,875 | 45,100 |
| November 17, 2025 | 1,906 | 1,900 | 1,900 | 1,909 | 1,897 | 25,700 |
| November 14, 2025 | 1,920 | 1,907 | 1,907 | 1,920 | 1,904 | 40,500 |
| November 13, 2025 | 1,922 | 1,916 | 1,916 | 1,931 | 1,910 | 42,400 |
| November 12, 2025 | 1,914 | 1,919 | 1,919 | 1,931 | 1,913 | 55,500 |
| November 11, 2025 | 1,900 | 1,907 | 1,907 | 1,907 | 1,888 | 34,700 |
| November 10, 2025 | 1,918 | 1,912 | 1,912 | 1,918 | 1,896 | 46,000 |
| November 07, 2025 | 1,888 | 1,906 | 1,906 | 1,906 | 1,882 | 50,300 |
| November 06, 2025 | 1,885 | 1,887 | 1,887 | 1,903 | 1,878 | 75,300 |
| November 05, 2025 | 1,869 | 1,876 | 1,876 | 1,881 | 1,863 | 101,300 |
| November 04, 2025 | 1,848 | 1,868 | 1,868 | 1,874 | 1,835 | 112,400 |
| October 31, 2025 | 1,832 | 1,848 | 1,848 | 1,859 | 1,823 | 139,000 |
| October 30, 2025 | 1,871 | 1,872 | 1,872 | 1,884 | 1,856 | 250,200 |
| October 29, 2025 | 1,897 | 1,877 | 1,877 | 1,899 | 1,866 | 81,700 |
| October 28, 2025 | 1,934 | 1,895 | 1,895 | 1,934 | 1,895 | 76,600 |
| October 27, 2025 | 1,931 | 1,945 | 1,945 | 1,948 | 1,931 | 50,500 |
| October 24, 2025 | 1,949 | 1,927 | 1,927 | 1,952 | 1,927 | 44,700 |
| October 23, 2025 | 1,939 | 1,949 | 1,949 | 1,954 | 1,935 | 34,500 |
| October 22, 2025 | 1,930 | 1,939 | 1,939 | 1,945 | 1,930 | 51,000 |
| October 21, 2025 | 1,931 | 1,923 | 1,923 | 1,938 | 1,923 | 41,900 |
| October 20, 2025 | 1,936 | 1,933 | 1,933 | 1,940 | 1,924 | 35,800 |
| October 17, 2025 | 1,924 | 1,930 | 1,930 | 1,936 | 1,921 | 39,300 |
| October 16, 2025 | 1,924 | 1,924 | 1,924 | 1,930 | 1,911 | 51,700 |
| October 15, 2025 | 1,921 | 1,914 | 1,914 | 1,927 | 1,908 | 42,500 |
| October 14, 2025 | 1,904 | 1,911 | 1,911 | 1,929 | 1,893 | 63,900 |
| October 10, 2025 | 1,965 | 1,933 | 1,933 | 1,965 | 1,914 | 64,200 |
| October 09, 2025 | 1,984 | 1,979 | 1,979 | 1,999 | 1,970 | 95,500 |
| October 08, 2025 | 1,959 | 1,944 | 1,944 | 1,970 | 1,944 | 48,200 |
| October 07, 2025 | 1,950 | 1,959 | 1,959 | 1,959 | 1,948 | 45,300 |
| October 06, 2025 | 1,948 | 1,957 | 1,957 | 1,964 | 1,940 | 57,200 |
| October 03, 2025 | 1,901 | 1,930 | 1,930 | 1,930 | 1,901 | 46,900 |
| October 02, 2025 | 1,905 | 1,910 | 1,910 | 1,922 | 1,881 | 96,000 |
| October 01, 2025 | 1,977 | 1,927 | 1,927 | 1,979 | 1,919 | 69,600 |
| September 30, 2025 | 1,965 | 1,977 | 1,977 | 1,983 | 1,956 | 46,100 |
| September 29, 2025 | 1,950 | 1,965 | 1,965 | 1,984 | 1,950 | 63,800 |