2,089.00
+5(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 2,110 | 2,091 | 2,091 | 2,110 | 2,077 | 73,000 |
| December 11, 2025 | 2,120 | 2,084 | 2,084 | 2,128 | 2,070 | 99,400 |
| December 10, 2025 | 2,140 | 2,120 | 2,120 | 2,160 | 2,110 | 112,800 |
| December 09, 2025 | 2,157 | 2,130 | 2,130 | 2,186 | 2,121 | 122,400 |
| December 08, 2025 | 2,100 | 2,157 | 2,157 | 2,157 | 2,086 | 193,000 |
| December 05, 2025 | 2,015 | 2,103 | 2,103 | 2,115 | 2,013 | 231,300 |
| December 04, 2025 | 1,994 | 2,015 | 2,015 | 2,020 | 1,993 | 75,400 |
| December 03, 2025 | 1,990 | 1,994 | 1,994 | 2,021 | 1,980 | 118,000 |
| December 02, 2025 | 2,030 | 1,985 | 1,985 | 2,036 | 1,985 | 99,400 |
| December 01, 2025 | 2,010 | 2,030 | 2,030 | 2,045 | 1,970 | 209,400 |
| November 28, 2025 | 1,986 | 2,010 | 2,010 | 2,010 | 1,978 | 107,000 |
| November 27, 2025 | 1,989 | 1,986 | 1,986 | 2,009 | 1,983 | 83,400 |
| November 26, 2025 | 1,955 | 1,989 | 1,989 | 1,994 | 1,939 | 141,900 |
| November 25, 2025 | 1,930 | 1,962 | 1,962 | 1,971 | 1,915 | 162,000 |
| November 21, 2025 | 1,940 | 1,923 | 1,923 | 1,985 | 1,901 | 194,200 |
| November 20, 2025 | 1,915 | 1,980 | 1,980 | 1,992 | 1,911 | 267,600 |
| November 19, 2025 | 1,900 | 1,884 | 1,884 | 1,923 | 1,883 | 150,500 |
| November 18, 2025 | 1,928 | 1,912 | 1,912 | 1,946 | 1,895 | 115,200 |
| November 17, 2025 | 1,945 | 1,953 | 1,953 | 1,961 | 1,921 | 152,000 |
| November 14, 2025 | 1,960 | 1,942 | 1,942 | 1,985 | 1,937 | 152,200 |
| November 13, 2025 | 1,977 | 1,996 | 1,996 | 2,030 | 1,965 | 239,100 |
| November 12, 2025 | 1,951 | 1,965 | 1,965 | 1,975 | 1,897 | 385,100 |
| November 11, 2025 | 1,994 | 1,949 | 1,949 | 2,063 | 1,919 | 574,100 |
| November 10, 2025 | 1,800 | 1,814 | 1,814 | 1,831 | 1,792 | 136,800 |
| November 07, 2025 | 1,798 | 1,791 | 1,791 | 1,808 | 1,773 | 74,500 |
| November 06, 2025 | 1,825 | 1,818 | 1,818 | 1,828 | 1,795 | 70,200 |
| November 05, 2025 | 1,825 | 1,818 | 1,818 | 1,828 | 1,795 | 264,900 |
| November 04, 2025 | 1,818 | 1,794 | 1,794 | 1,820 | 1,725 | 264,900 |
| October 31, 2025 | 1,793 | 1,828 | 1,828 | 1,828 | 1,771 | 153,000 |
| October 30, 2025 | 1,710 | 1,768 | 1,768 | 1,783 | 1,705 | 237,900 |
| October 29, 2025 | 1,728 | 1,730 | 1,730 | 1,748 | 1,712 | 108,700 |
| October 28, 2025 | 1,753 | 1,718 | 1,718 | 1,782 | 1,707 | 153,300 |
| October 27, 2025 | 1,772 | 1,755 | 1,755 | 1,791 | 1,737 | 203,200 |
| October 24, 2025 | 1,751 | 1,754 | 1,754 | 1,768 | 1,712 | 377,500 |
| October 23, 2025 | 1,625 | 1,631 | 1,631 | 1,638 | 1,613 | 70,500 |
| October 22, 2025 | 1,642 | 1,626 | 1,626 | 1,644 | 1,618 | 121,800 |
| October 21, 2025 | 1,649 | 1,627 | 1,627 | 1,652 | 1,627 | 85,900 |
| October 20, 2025 | 1,638 | 1,652 | 1,652 | 1,658 | 1,617 | 84,100 |
| October 17, 2025 | 1,622 | 1,602 | 1,602 | 1,625 | 1,592 | 63,200 |
| October 16, 2025 | 1,620 | 1,646 | 1,646 | 1,646 | 1,620 | 74,200 |
| October 15, 2025 | 1,599 | 1,613 | 1,613 | 1,628 | 1,597 | 85,500 |
| October 14, 2025 | 1,590 | 1,581 | 1,581 | 1,606 | 1,551 | 172,100 |
| October 10, 2025 | 1,672 | 1,606 | 1,606 | 1,672 | 1,590 | 157,800 |
| October 09, 2025 | 1,651 | 1,689 | 1,689 | 1,705 | 1,627 | 214,100 |
| October 08, 2025 | 1,647 | 1,638 | 1,638 | 1,666 | 1,632 | 63,400 |
| October 07, 2025 | 1,625 | 1,657 | 1,657 | 1,680 | 1,623 | 108,400 |
| October 06, 2025 | 1,632 | 1,624 | 1,624 | 1,637 | 1,610 | 111,000 |
| October 03, 2025 | 1,588 | 1,601 | 1,601 | 1,609 | 1,575 | 100,500 |
| October 02, 2025 | 1,559 | 1,576 | 1,576 | 1,590 | 1,551 | 102,900 |
| October 01, 2025 | 1,611 | 1,555 | 1,555 | 1,611 | 1,548 | 103,600 |
| September 30, 2025 | 1,622 | 1,616 | 1,616 | 1,624 | 1,581 | 95,800 |
| September 29, 2025 | 1,631 | 1,618 | 1,618 | 1,641 | 1,601 | 83,100 |
| September 26, 2025 | 1,662 | 1,661 | 1,661 | 1,670 | 1,660 | 78,100 |
| September 25, 2025 | 1,679 | 1,671 | 1,671 | 1,680 | 1,668 | 66,600 |
| September 24, 2025 | 1,679 | 1,671 | 1,671 | 1,680 | 1,668 | 93,800 |
| September 22, 2025 | 1,713 | 1,704 | 1,704 | 1,725 | 1,700 | 124,900 |
| September 21, 2025 | 1,713 | 1,704 | 1,704 | 1,725 | 1,700 | 124,900 |
| September 19, 2025 | 1,739 | 1,694 | 1,694 | 1,742 | 1,672 | 277,800 |
| September 18, 2025 | 1,739 | 1,694 | 1,694 | 1,742 | 1,672 | 509,400 |
| September 17, 2025 | 1,644 | 1,626 | 1,626 | 1,647 | 1,625 | 509,400 |