1,733.00
-18(-1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,751 | 1,733 | 1,733 | 1,757 | 1,730 | 17,900 |
| December 29, 2025 | 1,733 | 1,751 | 1,751 | 1,766 | 1,725 | 32,500 |
| December 26, 2025 | 1,780 | 1,772 | 1,772 | 1,781 | 1,760 | 62,200 |
| December 25, 2025 | 1,795 | 1,780 | 1,780 | 1,798 | 1,766 | 90,700 |
| December 24, 2025 | 1,806 | 1,793 | 1,793 | 1,820 | 1,782 | 39,100 |
| December 23, 2025 | 1,787 | 1,825 | 1,825 | 1,838 | 1,774 | 99,900 |
| December 22, 2025 | 1,707 | 1,700 | 1,700 | 1,720 | 1,700 | 11,700 |
| December 19, 2025 | 1,700 | 1,704 | 1,704 | 1,705 | 1,691 | 13,200 |
| December 18, 2025 | 1,693 | 1,705 | 1,705 | 1,712 | 1,693 | 13,300 |
| December 17, 2025 | 1,707 | 1,705 | 1,705 | 1,710 | 1,685 | 20,900 |
| December 16, 2025 | 1,700 | 1,697 | 1,697 | 1,704 | 1,680 | 33,300 |
| December 15, 2025 | 1,683 | 1,704 | 1,704 | 1,704 | 1,676 | 14,800 |
| December 12, 2025 | 1,663 | 1,675 | 1,675 | 1,684 | 1,657 | 48,600 |
| December 11, 2025 | 1,700 | 1,643 | 1,643 | 1,700 | 1,643 | 14,300 |
| December 10, 2025 | 1,683 | 1,691 | 1,691 | 1,700 | 1,683 | 7,500 |
| December 09, 2025 | 1,684 | 1,690 | 1,690 | 1,700 | 1,670 | 21,200 |
| December 08, 2025 | 1,702 | 1,693 | 1,693 | 1,703 | 1,684 | 17,800 |
| December 05, 2025 | 1,696 | 1,688 | 1,688 | 1,704 | 1,680 | 44,200 |
| December 04, 2025 | 1,681 | 1,696 | 1,696 | 1,702 | 1,680 | 18,400 |
| December 03, 2025 | 1,670 | 1,674 | 1,674 | 1,690 | 1,665 | 28,500 |
| December 02, 2025 | 1,672 | 1,678 | 1,678 | 1,688 | 1,672 | 22,400 |
| December 01, 2025 | 1,690 | 1,672 | 1,672 | 1,699 | 1,670 | 27,100 |
| November 28, 2025 | 1,705 | 1,697 | 1,697 | 1,709 | 1,697 | 13,500 |
| November 27, 2025 | 1,689 | 1,705 | 1,705 | 1,712 | 1,689 | 13,400 |
| November 26, 2025 | 1,703 | 1,700 | 1,700 | 1,708 | 1,692 | 32,600 |
| November 25, 2025 | 1,721 | 1,709 | 1,709 | 1,742 | 1,707 | 35,500 |
| November 21, 2025 | 1,699 | 1,721 | 1,721 | 1,721 | 1,693 | 18,200 |
| November 20, 2025 | 1,713 | 1,700 | 1,700 | 1,713 | 1,699 | 12,500 |
| November 19, 2025 | 1,700 | 1,697 | 1,697 | 1,711 | 1,697 | 22,700 |
| November 18, 2025 | 1,687 | 1,700 | 1,700 | 1,727 | 1,666 | 59,700 |
| November 17, 2025 | 1,695 | 1,678 | 1,678 | 1,704 | 1,668 | 28,100 |
| November 14, 2025 | 1,704 | 1,685 | 1,685 | 1,707 | 1,680 | 44,800 |
| November 13, 2025 | 1,694 | 1,704 | 1,704 | 1,712 | 1,694 | 18,700 |
| November 12, 2025 | 1,670 | 1,696 | 1,696 | 1,715 | 1,670 | 23,900 |
| November 11, 2025 | 1,715 | 1,684 | 1,684 | 1,718 | 1,640 | 98,900 |
| November 10, 2025 | 1,767 | 1,795 | 1,795 | 1,795 | 1,767 | 23,700 |
| November 07, 2025 | 1,760 | 1,767 | 1,767 | 1,778 | 1,758 | 11,500 |
| November 06, 2025 | 1,779 | 1,770 | 1,770 | 1,787 | 1,764 | 92,200 |
| November 05, 2025 | 1,825 | 1,759 | 1,759 | 1,825 | 1,759 | 110,300 |
| November 04, 2025 | 1,776 | 1,785 | 1,785 | 1,817 | 1,764 | 25,900 |
| October 31, 2025 | 1,792 | 1,796 | 1,796 | 1,804 | 1,771 | 25,200 |
| October 30, 2025 | 1,756 | 1,775 | 1,775 | 1,797 | 1,756 | 51,700 |
| October 29, 2025 | 1,781 | 1,756 | 1,756 | 1,790 | 1,756 | 35,600 |
| October 28, 2025 | 1,814 | 1,791 | 1,791 | 1,817 | 1,777 | 24,600 |
| October 27, 2025 | 1,800 | 1,814 | 1,814 | 1,825 | 1,800 | 11,300 |
| October 24, 2025 | 1,791 | 1,800 | 1,800 | 1,810 | 1,776 | 19,300 |
| October 23, 2025 | 1,792 | 1,791 | 1,791 | 1,810 | 1,784 | 16,400 |
| October 22, 2025 | 1,799 | 1,792 | 1,792 | 1,804 | 1,783 | 21,200 |
| October 21, 2025 | 1,803 | 1,791 | 1,791 | 1,803 | 1,775 | 17,100 |
| October 20, 2025 | 1,748 | 1,800 | 1,800 | 1,800 | 1,748 | 18,100 |
| October 17, 2025 | 1,750 | 1,752 | 1,752 | 1,764 | 1,731 | 27,100 |
| October 16, 2025 | 1,825 | 1,762 | 1,762 | 1,838 | 1,762 | 12,200 |
| October 15, 2025 | 1,787 | 1,825 | 1,825 | 1,828 | 1,787 | 12,700 |
| October 14, 2025 | 1,796 | 1,795 | 1,795 | 1,804 | 1,766 | 32,400 |
| October 10, 2025 | 1,813 | 1,824 | 1,824 | 1,837 | 1,803 | 28,400 |
| October 09, 2025 | 1,811 | 1,825 | 1,825 | 1,834 | 1,806 | 21,400 |
| October 08, 2025 | 1,822 | 1,822 | 1,822 | 1,834 | 1,804 | 30,200 |
| October 07, 2025 | 1,767 | 1,834 | 1,834 | 1,842 | 1,762 | 40,600 |
| October 06, 2025 | 1,848 | 1,772 | 1,772 | 1,848 | 1,766 | 19,500 |
| October 03, 2025 | 1,782 | 1,813 | 1,813 | 1,815 | 1,770 | 38,200 |