1,324.00
+11(+0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,315 | 1,313 | 1,313 | 1,319 | 1,306 | 264,900 |
| December 23, 2025 | 1,306 | 1,310 | 1,310 | 1,317 | 1,298 | 288,000 |
| December 22, 2025 | 1,305 | 1,296 | 1,296 | 1,308 | 1,289 | 260,100 |
| December 19, 2025 | 1,289 | 1,294 | 1,294 | 1,304 | 1,285 | 422,500 |
| December 18, 2025 | 1,258 | 1,292 | 1,292 | 1,297 | 1,254 | 429,100 |
| December 17, 2025 | 1,278 | 1,253 | 1,253 | 1,279 | 1,244 | 288,800 |
| December 16, 2025 | 1,292 | 1,278 | 1,278 | 1,297 | 1,278 | 390,600 |
| December 15, 2025 | 1,260 | 1,286 | 1,286 | 1,290 | 1,249 | 560,800 |
| December 12, 2025 | 1,238 | 1,241 | 1,241 | 1,249 | 1,233 | 313,000 |
| December 11, 2025 | 1,230 | 1,219 | 1,219 | 1,230 | 1,209 | 221,600 |
| December 10, 2025 | 1,220 | 1,220 | 1,220 | 1,229 | 1,209 | 308,400 |
| December 09, 2025 | 1,217 | 1,202 | 1,202 | 1,220 | 1,200 | 244,100 |
| December 08, 2025 | 1,224 | 1,211 | 1,211 | 1,234 | 1,207 | 382,800 |
| December 05, 2025 | 1,200 | 1,215 | 1,215 | 1,216 | 1,198 | 392,500 |
| December 04, 2025 | 1,191 | 1,218 | 1,218 | 1,220 | 1,191 | 296,900 |
| December 03, 2025 | 1,213 | 1,191 | 1,191 | 1,215 | 1,191 | 251,400 |
| December 02, 2025 | 1,195 | 1,209 | 1,209 | 1,217 | 1,185 | 320,400 |
| December 01, 2025 | 1,208 | 1,199 | 1,199 | 1,222 | 1,189 | 467,900 |
| November 28, 2025 | 1,195 | 1,208 | 1,208 | 1,215 | 1,192 | 308,300 |
| November 27, 2025 | 1,203 | 1,198 | 1,198 | 1,207 | 1,195 | 253,700 |
| November 26, 2025 | 1,173 | 1,196 | 1,196 | 1,203 | 1,173 | 378,600 |
| November 25, 2025 | 1,161 | 1,173 | 1,173 | 1,182 | 1,157 | 420,000 |
| November 21, 2025 | 1,127 | 1,161 | 1,161 | 1,163 | 1,126 | 328,900 |
| November 20, 2025 | 1,124 | 1,133 | 1,133 | 1,145 | 1,120 | 265,200 |
| November 19, 2025 | 1,106 | 1,113 | 1,113 | 1,128 | 1,101 | 268,800 |
| November 18, 2025 | 1,112 | 1,106 | 1,106 | 1,123 | 1,106 | 265,800 |
| November 17, 2025 | 1,115 | 1,117 | 1,117 | 1,121 | 1,104 | 218,600 |
| November 14, 2025 | 1,109 | 1,114 | 1,114 | 1,122 | 1,102 | 361,700 |
| November 13, 2025 | 1,099 | 1,119 | 1,119 | 1,122 | 1,097 | 288,800 |
| November 12, 2025 | 1,082 | 1,095 | 1,095 | 1,100 | 1,082 | 302,600 |
| November 11, 2025 | 1,082 | 1,071 | 1,071 | 1,082 | 1,066 | 169,000 |
| November 10, 2025 | 1,070 | 1,082 | 1,082 | 1,090 | 1,067 | 281,800 |
| November 07, 2025 | 1,084 | 1,070 | 1,070 | 1,087 | 1,066 | 487,000 |
| November 06, 2025 | 1,041 | 1,054 | 1,054 | 1,059 | 1,041 | 280,400 |
| November 05, 2025 | 1,033 | 1,044 | 1,044 | 1,046 | 1,020 | 332,700 |
| November 04, 2025 | 1,020 | 1,037 | 1,037 | 1,045 | 1,019 | 438,900 |
| October 31, 2025 | 1,034 | 1,027 | 1,027 | 1,034 | 1,017 | 222,700 |
| October 30, 2025 | 1,020 | 1,027 | 1,027 | 1,032 | 1,015 | 245,900 |
| October 29, 2025 | 1,032 | 1,018 | 1,018 | 1,033 | 1,013 | 385,400 |
| October 28, 2025 | 1,073 | 1,038 | 1,038 | 1,077 | 1,032 | 459,400 |
| October 27, 2025 | 1,074 | 1,080 | 1,080 | 1,082 | 1,073 | 272,300 |
| October 24, 2025 | 1,074 | 1,063 | 1,063 | 1,075 | 1,059 | 300,100 |
| October 23, 2025 | 1,060 | 1,074 | 1,074 | 1,075 | 1,058 | 386,300 |
| October 22, 2025 | 1,039 | 1,060 | 1,060 | 1,062 | 1,039 | 389,700 |
| October 21, 2025 | 1,047 | 1,037 | 1,037 | 1,051 | 1,034 | 456,400 |
| October 20, 2025 | 1,032 | 1,047 | 1,047 | 1,050 | 1,026 | 647,800 |
| October 17, 2025 | 1,005 | 1,002 | 1,002 | 1,011 | 1,000 | 367,600 |
| October 16, 2025 | 1,032 | 1,012 | 1,012 | 1,034 | 1,005 | 305,600 |
| October 15, 2025 | 1,030 | 1,030 | 1,030 | 1,032 | 1,018 | 366,600 |
| October 14, 2025 | 1,006 | 1,023 | 1,023 | 1,026 | 1,002 | 544,000 |
| October 10, 2025 | 1,063 | 1,036 | 1,036 | 1,078 | 1,007 | 1.77M |
| October 09, 2025 | 1,060 | 1,033 | 1,033 | 1,061 | 1,020 | 749,200 |
| October 08, 2025 | 1,041 | 1,050 | 1,050 | 1,063 | 1,041 | 301,200 |
| October 07, 2025 | 1,036 | 1,045 | 1,045 | 1,048 | 1,031 | 173,100 |
| October 06, 2025 | 1,045 | 1,031 | 1,031 | 1,047 | 1,023 | 266,700 |
| October 03, 2025 | 1,015 | 1,015 | 1,015 | 1,022 | 1,013 | 171,500 |
| October 02, 2025 | 1,030 | 1,016 | 1,016 | 1,036 | 1,010 | 178,600 |
| October 01, 2025 | 1,050 | 1,038 | 1,038 | 1,050 | 1,030 | 211,400 |
| September 30, 2025 | 1,056 | 1,059 | 1,059 | 1,062 | 1,049 | 157,500 |
| September 29, 2025 | 1,066 | 1,059 | 1,059 | 1,069 | 1,052 | 138,000 |