8,040.00
+300(+3.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7,810 | 7,740 | 7,740 | 7,890 | 7,740 | 42,000 |
| December 23, 2025 | 7,670 | 7,800 | 7,800 | 7,820 | 7,630 | 53,100 |
| December 22, 2025 | 7,750 | 7,700 | 7,700 | 7,820 | 7,700 | 77,100 |
| December 19, 2025 | 7,680 | 7,750 | 7,750 | 7,800 | 7,560 | 43,600 |
| December 18, 2025 | 7,500 | 7,640 | 7,640 | 7,680 | 7,460 | 44,000 |
| December 17, 2025 | 7,600 | 7,540 | 7,540 | 7,630 | 7,510 | 30,300 |
| December 16, 2025 | 7,840 | 7,620 | 7,620 | 7,890 | 7,620 | 76,000 |
| December 15, 2025 | 7,760 | 7,840 | 7,840 | 7,890 | 7,750 | 78,500 |
| December 12, 2025 | 7,850 | 7,810 | 7,810 | 7,850 | 7,780 | 26,500 |
| December 11, 2025 | 7,860 | 7,720 | 7,720 | 7,860 | 7,720 | 36,900 |
| December 10, 2025 | 7,840 | 7,830 | 7,830 | 7,900 | 7,800 | 18,100 |
| December 09, 2025 | 7,950 | 7,800 | 7,800 | 7,950 | 7,730 | 20,500 |
| December 08, 2025 | 7,750 | 7,850 | 7,850 | 7,890 | 7,730 | 19,300 |
| December 05, 2025 | 7,840 | 7,740 | 7,740 | 7,930 | 7,730 | 18,000 |
| December 04, 2025 | 7,720 | 7,810 | 7,810 | 7,890 | 7,670 | 28,500 |
| December 03, 2025 | 7,660 | 7,660 | 7,660 | 7,800 | 7,620 | 21,200 |
| December 02, 2025 | 7,690 | 7,660 | 7,660 | 7,770 | 7,660 | 14,900 |
| December 01, 2025 | 7,960 | 7,690 | 7,690 | 8,000 | 7,610 | 29,600 |
| November 28, 2025 | 7,920 | 7,960 | 7,960 | 8,050 | 7,900 | 16,600 |
| November 27, 2025 | 7,960 | 7,920 | 7,920 | 7,960 | 7,850 | 19,000 |
| November 26, 2025 | 7,530 | 7,940 | 7,940 | 8,820 | 7,530 | 110,800 |
| November 25, 2025 | 7,600 | 7,530 | 7,530 | 7,600 | 7,450 | 20,800 |
| November 21, 2025 | 7,360 | 7,570 | 7,570 | 7,570 | 7,360 | 15,300 |
| November 20, 2025 | 7,530 | 7,450 | 7,450 | 7,560 | 7,400 | 13,600 |
| November 19, 2025 | 7,190 | 7,420 | 7,420 | 7,480 | 7,170 | 22,400 |
| November 18, 2025 | 7,230 | 7,190 | 7,190 | 7,300 | 7,170 | 16,100 |
| November 17, 2025 | 7,310 | 7,270 | 7,270 | 7,340 | 7,260 | 7,800 |
| November 14, 2025 | 7,320 | 7,260 | 7,260 | 7,450 | 7,260 | 13,200 |
| November 13, 2025 | 7,440 | 7,420 | 7,420 | 7,520 | 7,400 | 15,500 |
| November 12, 2025 | 7,450 | 7,330 | 7,330 | 7,450 | 7,320 | 19,600 |
| November 11, 2025 | 7,300 | 7,360 | 7,360 | 7,440 | 7,110 | 39,600 |
| November 10, 2025 | 7,170 | 7,330 | 7,330 | 7,450 | 7,050 | 38,600 |
| November 07, 2025 | 7,000 | 7,110 | 7,110 | 7,110 | 6,980 | 14,600 |
| November 06, 2025 | 6,890 | 7,030 | 7,030 | 7,070 | 6,890 | 12,600 |
| November 05, 2025 | 6,890 | 7,030 | 7,030 | 7,070 | 6,890 | 24,000 |
| November 04, 2025 | 7,010 | 6,950 | 6,950 | 7,010 | 6,750 | 24,000 |
| October 31, 2025 | 6,920 | 6,880 | 6,880 | 6,920 | 6,790 | 15,500 |
| October 30, 2025 | 6,920 | 6,880 | 6,880 | 6,920 | 6,790 | 20,900 |
| October 29, 2025 | 6,950 | 6,860 | 6,860 | 6,970 | 6,820 | 18,400 |
| October 28, 2025 | 7,100 | 6,990 | 6,990 | 7,100 | 6,960 | 21,800 |
| October 27, 2025 | 7,010 | 7,130 | 7,130 | 7,180 | 7,010 | 18,800 |
| October 24, 2025 | 7,040 | 7,010 | 7,010 | 7,040 | 6,960 | 13,500 |
| October 23, 2025 | 6,910 | 7,040 | 7,040 | 7,040 | 6,880 | 17,500 |
| October 22, 2025 | 6,870 | 6,890 | 6,890 | 6,900 | 6,790 | 10,500 |
| October 21, 2025 | 7,040 | 6,860 | 6,860 | 7,040 | 6,820 | 17,400 |
| October 20, 2025 | 6,910 | 7,020 | 7,020 | 7,020 | 6,910 | 15,500 |
| October 17, 2025 | 6,950 | 6,890 | 6,890 | 7,000 | 6,850 | 13,400 |
| October 16, 2025 | 6,900 | 6,980 | 6,980 | 7,000 | 6,850 | 13,800 |
| October 15, 2025 | 6,790 | 6,950 | 6,950 | 6,950 | 6,730 | 17,000 |
| October 14, 2025 | 6,750 | 6,730 | 6,730 | 6,820 | 6,630 | 28,300 |
| October 10, 2025 | 6,820 | 6,750 | 6,750 | 6,830 | 6,720 | 21,900 |
| October 09, 2025 | 6,810 | 6,880 | 6,880 | 6,880 | 6,740 | 22,900 |
| October 08, 2025 | 6,770 | 6,740 | 6,740 | 6,870 | 6,700 | 12,800 |
| October 07, 2025 | 6,780 | 6,770 | 6,770 | 6,810 | 6,690 | 18,000 |
| October 06, 2025 | 6,810 | 6,800 | 6,800 | 6,880 | 6,730 | 25,200 |
| October 03, 2025 | 6,720 | 6,670 | 6,670 | 6,850 | 6,630 | 32,900 |
| October 02, 2025 | 6,850 | 6,790 | 6,790 | 6,960 | 6,780 | 30,600 |
| October 01, 2025 | 7,050 | 6,880 | 6,880 | 7,050 | 6,700 | 52,700 |
| September 30, 2025 | 6,840 | 7,050 | 7,050 | 7,080 | 6,810 | 38,000 |
| September 29, 2025 | 7,010 | 6,850 | 6,850 | 7,090 | 6,850 | 26,500 |