9,730.00
-10(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,730 | 9,740 | 9,740 | 9,740 | 9,730 | 88,900 |
| December 03, 2025 | 9,740 | 9,730 | 9,730 | 9,740 | 9,730 | 77,800 |
| December 02, 2025 | 9,730 | 9,730 | 9,730 | 9,740 | 9,730 | 54,600 |
| December 01, 2025 | 9,740 | 9,730 | 9,730 | 9,740 | 9,730 | 55,300 |
| November 28, 2025 | 9,740 | 9,740 | 9,740 | 9,740 | 9,730 | 59,300 |
| November 27, 2025 | 9,740 | 9,730 | 9,730 | 9,740 | 9,730 | 73,500 |
| November 26, 2025 | 9,730 | 9,730 | 9,730 | 9,740 | 9,730 | 69,200 |
| November 25, 2025 | 9,740 | 9,730 | 9,730 | 9,740 | 9,730 | 103,700 |
| November 21, 2025 | 9,730 | 9,740 | 9,740 | 9,740 | 9,730 | 220,400 |
| November 20, 2025 | 9,740 | 9,730 | 9,730 | 9,740 | 9,730 | 146,700 |
| November 19, 2025 | 9,730 | 9,730 | 9,730 | 9,740 | 9,720 | 323,700 |
| November 18, 2025 | 9,730 | 9,730 | 9,730 | 9,730 | 9,720 | 196,400 |
| November 17, 2025 | 9,730 | 9,720 | 9,720 | 9,730 | 9,720 | 124,500 |
| November 14, 2025 | 9,720 | 9,720 | 9,720 | 9,730 | 9,720 | 107,900 |
| November 13, 2025 | 9,730 | 9,720 | 9,720 | 9,730 | 9,720 | 145,100 |
| November 12, 2025 | 9,720 | 9,730 | 9,730 | 9,730 | 9,720 | 141,600 |
| November 11, 2025 | 9,720 | 9,720 | 9,720 | 9,730 | 9,720 | 171,400 |
| November 10, 2025 | 9,730 | 9,720 | 9,720 | 9,730 | 9,720 | 572,200 |
| November 07, 2025 | 9,730 | 9,730 | 9,730 | 9,730 | 9,720 | 250,400 |
| November 06, 2025 | 9,730 | 9,730 | 9,730 | 9,730 | 9,720 | 228,000 |
| November 05, 2025 | 9,730 | 9,730 | 9,730 | 9,730 | 9,720 | 614,400 |
| November 04, 2025 | 9,730 | 9,730 | 9,730 | 9,740 | 9,720 | 614,400 |
| October 31, 2025 | 9,750 | 9,710 | 9,710 | 9,760 | 9,710 | 1.82M |
| October 30, 2025 | 9,750 | 9,710 | 9,710 | 9,760 | 9,710 | 1.82M |
| October 29, 2025 | 7,300 | 7,620 | 7,620 | 7,630 | 7,170 | 223,600 |
| October 28, 2025 | 7,400 | 7,060 | 7,060 | 7,400 | 6,980 | 71,500 |
| October 27, 2025 | 7,390 | 7,460 | 7,460 | 7,480 | 7,280 | 60,800 |
| October 24, 2025 | 7,240 | 7,280 | 7,280 | 7,280 | 7,200 | 38,100 |
| October 23, 2025 | 7,170 | 7,190 | 7,190 | 7,260 | 7,130 | 46,600 |
| October 22, 2025 | 7,000 | 7,220 | 7,220 | 7,220 | 6,980 | 95,500 |
| October 21, 2025 | 6,900 | 6,970 | 6,970 | 7,000 | 6,860 | 31,600 |
| October 20, 2025 | 6,930 | 6,900 | 6,900 | 6,930 | 6,840 | 32,400 |
| October 17, 2025 | 6,800 | 6,830 | 6,830 | 6,880 | 6,770 | 21,000 |
| October 16, 2025 | 6,940 | 6,860 | 6,860 | 6,970 | 6,840 | 29,000 |
| October 15, 2025 | 6,730 | 6,860 | 6,860 | 6,860 | 6,690 | 21,600 |
| October 14, 2025 | 6,630 | 6,650 | 6,650 | 6,820 | 6,600 | 54,500 |
| October 10, 2025 | 6,810 | 6,640 | 6,640 | 6,840 | 6,640 | 39,700 |
| October 09, 2025 | 6,990 | 6,910 | 6,910 | 7,010 | 6,870 | 45,800 |
| October 08, 2025 | 6,970 | 6,970 | 6,970 | 7,080 | 6,910 | 61,100 |
| October 07, 2025 | 6,840 | 6,930 | 6,930 | 7,220 | 6,830 | 121,700 |
| October 06, 2025 | 6,770 | 6,850 | 6,850 | 6,850 | 6,650 | 70,900 |
| October 03, 2025 | 6,560 | 6,640 | 6,640 | 6,730 | 6,560 | 66,500 |
| October 02, 2025 | 6,450 | 6,550 | 6,550 | 6,600 | 6,420 | 84,700 |
| October 01, 2025 | 6,360 | 6,420 | 6,420 | 6,420 | 6,280 | 56,800 |
| September 30, 2025 | 6,340 | 6,390 | 6,390 | 6,400 | 6,270 | 41,800 |
| September 29, 2025 | 6,370 | 6,340 | 6,340 | 6,380 | 6,270 | 41,400 |
| September 26, 2025 | 6,400 | 6,460 | 6,460 | 6,500 | 6,390 | 65,200 |
| September 25, 2025 | 6,420 | 6,370 | 6,370 | 6,470 | 6,370 | 62,500 |
| September 24, 2025 | 6,450 | 6,420 | 6,420 | 6,460 | 6,380 | 55,200 |
| September 22, 2025 | 6,550 | 6,480 | 6,480 | 6,560 | 6,480 | 33,000 |
| September 19, 2025 | 6,580 | 6,580 | 6,580 | 6,620 | 6,490 | 71,100 |
| September 18, 2025 | 6,530 | 6,530 | 6,530 | 6,570 | 6,450 | 49,500 |
| September 17, 2025 | 6,620 | 6,530 | 6,530 | 6,640 | 6,510 | 49,500 |
| September 16, 2025 | 6,670 | 6,680 | 6,680 | 6,740 | 6,620 | 45,100 |
| September 12, 2025 | 6,760 | 6,660 | 6,660 | 6,800 | 6,650 | 47,000 |
| September 11, 2025 | 6,760 | 6,740 | 6,740 | 6,870 | 6,690 | 56,600 |
| September 10, 2025 | 6,610 | 6,680 | 6,680 | 6,710 | 6,590 | 36,500 |
| September 09, 2025 | 6,650 | 6,580 | 6,580 | 6,700 | 6,530 | 36,600 |
| September 08, 2025 | 6,590 | 6,640 | 6,640 | 6,680 | 6,550 | 54,700 |
| September 05, 2025 | 6,700 | 6,640 | 6,640 | 6,710 | 6,580 | 62,600 |