1,921.00
+9(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,921 | 1,912 | 1,912 | 1,926 | 1,906 | 80,700 |
| December 23, 2025 | 1,895 | 1,921 | 1,921 | 1,925 | 1,891 | 103,200 |
| December 22, 2025 | 1,914 | 1,895 | 1,895 | 1,917 | 1,892 | 112,600 |
| December 19, 2025 | 1,919 | 1,920 | 1,920 | 1,927 | 1,911 | 116,300 |
| December 18, 2025 | 1,909 | 1,922 | 1,922 | 1,928 | 1,907 | 85,100 |
| December 17, 2025 | 1,901 | 1,901 | 1,901 | 1,907 | 1,885 | 81,300 |
| December 16, 2025 | 1,921 | 1,909 | 1,909 | 1,926 | 1,909 | 79,800 |
| December 15, 2025 | 1,893 | 1,918 | 1,918 | 1,923 | 1,891 | 91,600 |
| December 12, 2025 | 1,891 | 1,890 | 1,890 | 1,896 | 1,883 | 102,500 |
| December 11, 2025 | 1,895 | 1,880 | 1,880 | 1,899 | 1,872 | 80,900 |
| December 10, 2025 | 1,881 | 1,893 | 1,893 | 1,906 | 1,881 | 106,200 |
| December 09, 2025 | 1,871 | 1,880 | 1,880 | 1,881 | 1,865 | 79,400 |
| December 08, 2025 | 1,848 | 1,871 | 1,871 | 1,871 | 1,846 | 87,600 |
| December 05, 2025 | 1,880 | 1,848 | 1,848 | 1,883 | 1,848 | 118,100 |
| December 04, 2025 | 1,862 | 1,884 | 1,884 | 1,891 | 1,862 | 121,200 |
| December 03, 2025 | 1,870 | 1,863 | 1,863 | 1,872 | 1,858 | 124,000 |
| December 02, 2025 | 1,892 | 1,882 | 1,882 | 1,895 | 1,876 | 90,100 |
| December 01, 2025 | 1,907 | 1,899 | 1,899 | 1,920 | 1,896 | 131,900 |
| November 28, 2025 | 1,902 | 1,915 | 1,915 | 1,921 | 1,898 | 151,800 |
| November 27, 2025 | 1,905 | 1,902 | 1,902 | 1,919 | 1,897 | 150,700 |
| November 26, 2025 | 1,892 | 1,906 | 1,906 | 1,913 | 1,892 | 136,200 |
| November 25, 2025 | 1,881 | 1,892 | 1,892 | 1,894 | 1,875 | 107,500 |
| November 21, 2025 | 1,854 | 1,877 | 1,877 | 1,888 | 1,851 | 296,500 |
| November 20, 2025 | 1,848 | 1,840 | 1,840 | 1,852 | 1,836 | 97,700 |
| November 19, 2025 | 1,834 | 1,842 | 1,842 | 1,848 | 1,830 | 114,700 |
| November 18, 2025 | 1,841 | 1,834 | 1,834 | 1,855 | 1,825 | 90,100 |
| November 17, 2025 | 1,847 | 1,845 | 1,845 | 1,849 | 1,824 | 159,800 |
| November 14, 2025 | 1,850 | 1,847 | 1,847 | 1,856 | 1,835 | 106,700 |
| November 13, 2025 | 1,842 | 1,848 | 1,848 | 1,850 | 1,838 | 77,300 |
| November 12, 2025 | 1,839 | 1,838 | 1,838 | 1,857 | 1,834 | 126,200 |
| November 11, 2025 | 1,835 | 1,830 | 1,830 | 1,835 | 1,804 | 87,600 |
| November 10, 2025 | 1,819 | 1,831 | 1,831 | 1,831 | 1,810 | 116,600 |
| November 07, 2025 | 1,786 | 1,810 | 1,810 | 1,810 | 1,783 | 131,300 |
| November 06, 2025 | 1,778 | 1,784 | 1,784 | 1,793 | 1,773 | 120,600 |
| November 05, 2025 | 1,792 | 1,778 | 1,778 | 1,797 | 1,771 | 170,400 |
| November 04, 2025 | 1,749 | 1,779 | 1,779 | 1,788 | 1,747 | 196,700 |
| October 31, 2025 | 1,750 | 1,752 | 1,752 | 1,759 | 1,743 | 172,800 |
| October 30, 2025 | 1,754 | 1,749 | 1,749 | 1,762 | 1,747 | 217,200 |
| October 29, 2025 | 1,774 | 1,752 | 1,752 | 1,777 | 1,752 | 162,600 |
| October 28, 2025 | 1,808 | 1,780 | 1,780 | 1,811 | 1,779 | 131,400 |
| October 27, 2025 | 1,810 | 1,817 | 1,817 | 1,820 | 1,808 | 96,800 |
| October 24, 2025 | 1,825 | 1,809 | 1,809 | 1,825 | 1,805 | 98,800 |
| October 23, 2025 | 1,800 | 1,825 | 1,825 | 1,829 | 1,800 | 159,400 |
| October 22, 2025 | 1,788 | 1,800 | 1,800 | 1,805 | 1,787 | 103,000 |
| October 21, 2025 | 1,779 | 1,783 | 1,783 | 1,790 | 1,774 | 91,500 |
| October 20, 2025 | 1,780 | 1,785 | 1,785 | 1,788 | 1,775 | 115,300 |
| October 17, 2025 | 1,766 | 1,768 | 1,768 | 1,777 | 1,763 | 99,500 |
| October 16, 2025 | 1,760 | 1,766 | 1,766 | 1,770 | 1,756 | 107,700 |
| October 15, 2025 | 1,771 | 1,759 | 1,759 | 1,775 | 1,752 | 128,800 |
| October 14, 2025 | 1,736 | 1,751 | 1,751 | 1,758 | 1,731 | 229,900 |
| October 10, 2025 | 1,761 | 1,754 | 1,754 | 1,764 | 1,748 | 210,200 |
| October 09, 2025 | 1,786 | 1,766 | 1,766 | 1,786 | 1,765 | 235,900 |
| October 08, 2025 | 1,812 | 1,791 | 1,791 | 1,825 | 1,791 | 223,700 |
| October 07, 2025 | 1,816 | 1,811 | 1,811 | 1,825 | 1,801 | 197,400 |
| October 06, 2025 | 1,851 | 1,825 | 1,825 | 1,855 | 1,790 | 386,500 |
| October 03, 2025 | 1,835 | 1,828 | 1,828 | 1,838 | 1,813 | 255,300 |
| October 02, 2025 | 1,870 | 1,852 | 1,852 | 1,870 | 1,844 | 210,400 |
| October 01, 2025 | 1,937 | 1,870 | 1,870 | 1,937 | 1,851 | 240,900 |
| September 30, 2025 | 1,933 | 1,949 | 1,949 | 1,953 | 1,923 | 191,600 |
| September 29, 2025 | 1,964 | 1,933 | 1,933 | 1,964 | 1,933 | 139,800 |