8,300.00
+320(+4.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,920 | 7,980 | 7,980 | 8,040 | 7,890 | 5,300 |
| December 03, 2025 | 8,070 | 8,070 | 8,070 | 8,300 | 7,990 | 7,800 |
| December 02, 2025 | 8,290 | 8,070 | 8,070 | 8,450 | 8,070 | 9,100 |
| December 01, 2025 | 8,410 | 8,240 | 8,240 | 8,410 | 8,150 | 12,400 |
| November 28, 2025 | 8,330 | 8,360 | 8,360 | 8,450 | 8,280 | 21,100 |
| November 27, 2025 | 8,230 | 8,280 | 8,280 | 8,350 | 8,150 | 15,400 |
| November 26, 2025 | 8,250 | 8,080 | 8,080 | 8,250 | 7,910 | 22,200 |
| November 25, 2025 | 7,600 | 8,250 | 8,250 | 8,250 | 7,600 | 55,200 |
| November 21, 2025 | 7,370 | 7,450 | 7,450 | 7,530 | 7,320 | 27,900 |
| November 20, 2025 | 7,740 | 7,490 | 7,490 | 7,870 | 7,420 | 16,200 |
| November 19, 2025 | 7,740 | 7,740 | 7,740 | 8,060 | 7,680 | 19,900 |
| November 18, 2025 | 8,260 | 7,850 | 7,850 | 8,260 | 7,770 | 17,000 |
| November 17, 2025 | 8,280 | 8,310 | 8,310 | 8,510 | 8,230 | 21,100 |
| November 14, 2025 | 8,150 | 8,240 | 8,240 | 8,670 | 8,150 | 39,600 |
| November 13, 2025 | 8,530 | 8,450 | 8,450 | 8,950 | 7,840 | 82,600 |
| November 12, 2025 | 8,340 | 8,550 | 8,550 | 8,590 | 8,080 | 13,500 |
| November 11, 2025 | 8,400 | 8,340 | 8,340 | 8,490 | 8,160 | 11,800 |
| November 10, 2025 | 8,130 | 8,330 | 8,330 | 8,430 | 8,110 | 10,500 |
| November 07, 2025 | 8,190 | 8,070 | 8,070 | 8,270 | 8,070 | 8,000 |
| November 06, 2025 | 8,240 | 8,260 | 8,260 | 8,330 | 8,160 | 4,100 |
| November 05, 2025 | 8,120 | 8,240 | 8,240 | 8,250 | 7,700 | 16,600 |
| November 04, 2025 | 7,980 | 8,270 | 8,270 | 8,270 | 7,830 | 17,500 |
| October 31, 2025 | 7,930 | 7,920 | 7,920 | 8,200 | 7,780 | 22,500 |
| October 30, 2025 | 7,740 | 7,970 | 7,970 | 7,980 | 7,450 | 22,500 |
| October 29, 2025 | 7,350 | 7,690 | 7,690 | 7,790 | 7,220 | 40,000 |
| October 28, 2025 | 7,480 | 7,200 | 7,200 | 7,480 | 7,040 | 11,100 |
| October 27, 2025 | 7,180 | 7,480 | 7,480 | 7,500 | 7,180 | 18,400 |
| October 24, 2025 | 7,090 | 6,980 | 6,980 | 7,090 | 6,870 | 5,900 |
| October 23, 2025 | 7,000 | 7,010 | 7,010 | 7,040 | 6,860 | 3,000 |
| October 22, 2025 | 7,000 | 7,070 | 7,070 | 7,070 | 6,870 | 4,600 |
| October 21, 2025 | 7,090 | 7,000 | 7,000 | 7,090 | 6,780 | 20,500 |
| October 20, 2025 | 6,850 | 6,990 | 6,990 | 7,030 | 6,780 | 19,000 |
| October 17, 2025 | 6,790 | 6,750 | 6,750 | 6,840 | 6,460 | 19,400 |
| October 16, 2025 | 6,420 | 6,750 | 6,750 | 6,810 | 6,420 | 23,600 |
| October 15, 2025 | 6,270 | 6,320 | 6,320 | 6,340 | 6,240 | 2,900 |
| October 14, 2025 | 6,310 | 6,170 | 6,170 | 6,400 | 6,100 | 9,400 |
| October 10, 2025 | 6,510 | 6,360 | 6,360 | 6,510 | 6,350 | 4,100 |
| October 09, 2025 | 6,380 | 6,560 | 6,560 | 6,570 | 6,340 | 6,700 |
| October 08, 2025 | 6,440 | 6,480 | 6,480 | 6,480 | 6,430 | 700 |
| October 07, 2025 | 6,460 | 6,460 | 6,460 | 6,540 | 6,450 | 3,700 |
| October 06, 2025 | 6,310 | 6,560 | 6,560 | 6,590 | 6,280 | 9,300 |
| October 03, 2025 | 6,260 | 6,270 | 6,270 | 6,360 | 6,220 | 3,300 |
| October 02, 2025 | 6,200 | 6,350 | 6,350 | 6,410 | 6,080 | 7,700 |
| October 01, 2025 | 6,490 | 6,200 | 6,200 | 6,490 | 6,200 | 10,100 |
| September 30, 2025 | 6,500 | 6,540 | 6,540 | 6,630 | 6,490 | 8,900 |
| September 29, 2025 | 6,440 | 6,500 | 6,500 | 6,590 | 6,400 | 7,500 |
| September 26, 2025 | 6,450 | 6,480 | 6,480 | 6,550 | 6,440 | 3,100 |
| September 25, 2025 | 6,510 | 6,470 | 6,470 | 6,510 | 6,400 | 3,100 |
| September 24, 2025 | 6,510 | 6,510 | 6,510 | 6,530 | 6,440 | 4,200 |
| September 22, 2025 | 6,500 | 6,510 | 6,510 | 6,550 | 6,430 | 2,700 |
| September 19, 2025 | 6,500 | 6,510 | 6,510 | 6,560 | 6,310 | 8,800 |
| September 18, 2025 | 6,480 | 6,530 | 6,530 | 6,630 | 6,410 | 16,900 |
| September 17, 2025 | 6,720 | 6,450 | 6,450 | 6,720 | 6,450 | 16,900 |
| September 16, 2025 | 6,310 | 6,730 | 6,730 | 6,750 | 6,310 | 17,100 |
| September 12, 2025 | 6,550 | 6,290 | 6,290 | 6,550 | 6,280 | 11,700 |
| September 11, 2025 | 6,450 | 6,470 | 6,470 | 6,530 | 6,370 | 4,700 |
| September 10, 2025 | 6,350 | 6,410 | 6,410 | 6,440 | 6,300 | 3,900 |
| September 09, 2025 | 6,530 | 6,330 | 6,330 | 6,660 | 6,310 | 7,900 |
| September 08, 2025 | 6,340 | 6,460 | 6,460 | 6,630 | 6,240 | 11,800 |
| September 05, 2025 | 6,280 | 6,320 | 6,320 | 6,330 | 6,150 | 3,500 |