7,270.00
-40(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 7,340 | 7,270 | 7,270 | 7,390 | 7,250 | 118,100 |
| December 25, 2025 | 7,450 | 7,310 | 7,310 | 7,450 | 7,280 | 128,300 |
| December 24, 2025 | 7,460 | 7,390 | 7,390 | 7,560 | 7,370 | 156,100 |
| December 23, 2025 | 7,540 | 7,490 | 7,490 | 7,560 | 7,430 | 155,900 |
| December 22, 2025 | 7,680 | 7,510 | 7,510 | 7,790 | 7,510 | 254,000 |
| December 19, 2025 | 7,200 | 7,570 | 7,570 | 7,590 | 7,190 | 279,700 |
| December 18, 2025 | 7,140 | 7,180 | 7,180 | 7,240 | 7,090 | 129,800 |
| December 17, 2025 | 7,270 | 7,290 | 7,290 | 7,330 | 7,090 | 179,900 |
| December 16, 2025 | 7,420 | 7,270 | 7,270 | 7,470 | 7,220 | 187,000 |
| December 15, 2025 | 7,390 | 7,470 | 7,470 | 7,480 | 7,280 | 137,900 |
| December 12, 2025 | 7,110 | 7,430 | 7,430 | 7,430 | 7,090 | 251,100 |
| December 11, 2025 | 7,190 | 7,040 | 7,040 | 7,250 | 7,030 | 185,900 |
| December 10, 2025 | 7,280 | 7,150 | 7,150 | 7,290 | 7,140 | 191,300 |
| December 09, 2025 | 7,250 | 7,190 | 7,190 | 7,300 | 7,130 | 177,800 |
| December 08, 2025 | 7,250 | 7,300 | 7,300 | 7,360 | 7,210 | 255,600 |
| December 05, 2025 | 7,070 | 7,120 | 7,120 | 7,220 | 7,060 | 230,600 |
| December 04, 2025 | 7,060 | 7,010 | 7,010 | 7,180 | 7,000 | 186,900 |
| December 03, 2025 | 6,960 | 7,050 | 7,050 | 7,170 | 6,920 | 219,300 |
| December 02, 2025 | 6,990 | 6,900 | 6,900 | 7,000 | 6,810 | 179,200 |
| December 01, 2025 | 7,320 | 6,990 | 6,990 | 7,360 | 6,930 | 276,600 |
| November 28, 2025 | 7,270 | 7,300 | 7,300 | 7,320 | 7,180 | 189,400 |
| November 27, 2025 | 7,180 | 7,200 | 7,200 | 7,250 | 7,120 | 154,900 |
| November 26, 2025 | 7,070 | 7,110 | 7,110 | 7,120 | 6,950 | 206,600 |
| November 25, 2025 | 6,990 | 7,040 | 7,040 | 7,070 | 6,880 | 225,400 |
| November 21, 2025 | 6,740 | 6,850 | 6,850 | 6,920 | 6,700 | 299,300 |
| November 20, 2025 | 6,900 | 6,840 | 6,840 | 6,930 | 6,740 | 196,800 |
| November 19, 2025 | 6,570 | 6,710 | 6,710 | 6,780 | 6,400 | 289,100 |
| November 18, 2025 | 6,820 | 6,520 | 6,520 | 6,830 | 6,480 | 281,100 |
| November 17, 2025 | 6,840 | 6,850 | 6,850 | 6,910 | 6,720 | 180,900 |
| November 14, 2025 | 7,000 | 6,810 | 6,810 | 7,020 | 6,810 | 316,700 |
| November 13, 2025 | 6,950 | 7,160 | 7,160 | 7,300 | 6,950 | 300,100 |
| November 12, 2025 | 6,940 | 6,950 | 6,950 | 7,010 | 6,820 | 174,200 |
| November 11, 2025 | 6,780 | 6,910 | 6,910 | 7,040 | 6,770 | 458,000 |
| November 10, 2025 | 6,820 | 6,770 | 6,770 | 6,890 | 6,650 | 376,000 |
| November 07, 2025 | 6,700 | 6,920 | 6,920 | 7,050 | 6,390 | 973,500 |
| November 06, 2025 | 6,740 | 6,860 | 6,860 | 6,940 | 6,670 | 343,500 |
| November 05, 2025 | 6,700 | 6,710 | 6,710 | 6,750 | 6,290 | 539,200 |
| November 04, 2025 | 6,940 | 6,900 | 6,900 | 6,990 | 6,820 | 371,500 |
| October 31, 2025 | 6,850 | 6,850 | 6,850 | 6,880 | 6,750 | 287,600 |
| October 30, 2025 | 6,710 | 6,870 | 6,870 | 6,930 | 6,700 | 459,100 |
| October 29, 2025 | 6,780 | 6,710 | 6,710 | 6,960 | 6,670 | 414,100 |
| October 28, 2025 | 6,690 | 6,430 | 6,430 | 6,720 | 6,410 | 214,200 |
| October 27, 2025 | 6,800 | 6,720 | 6,720 | 6,810 | 6,650 | 168,300 |
| October 24, 2025 | 6,640 | 6,600 | 6,600 | 6,650 | 6,520 | 136,800 |
| October 23, 2025 | 6,540 | 6,600 | 6,600 | 6,670 | 6,520 | 179,100 |
| October 22, 2025 | 6,410 | 6,630 | 6,630 | 6,650 | 6,410 | 233,000 |
| October 21, 2025 | 6,480 | 6,380 | 6,380 | 6,510 | 6,360 | 131,500 |
| October 20, 2025 | 6,440 | 6,460 | 6,460 | 6,500 | 6,400 | 139,000 |
| October 17, 2025 | 6,450 | 6,380 | 6,380 | 6,500 | 6,330 | 146,200 |
| October 16, 2025 | 6,540 | 6,510 | 6,510 | 6,600 | 6,410 | 155,900 |
| October 15, 2025 | 6,160 | 6,440 | 6,440 | 6,460 | 6,160 | 198,800 |
| October 14, 2025 | 6,110 | 6,140 | 6,140 | 6,290 | 6,090 | 181,700 |
| October 10, 2025 | 6,350 | 6,210 | 6,210 | 6,430 | 6,200 | 266,700 |
| October 09, 2025 | 6,460 | 6,480 | 6,480 | 6,550 | 6,440 | 150,500 |
| October 08, 2025 | 6,380 | 6,460 | 6,460 | 6,660 | 6,370 | 283,600 |
| October 07, 2025 | 6,500 | 6,400 | 6,400 | 6,500 | 6,260 | 223,700 |
| October 06, 2025 | 6,240 | 6,310 | 6,310 | 6,340 | 6,180 | 194,400 |
| October 03, 2025 | 5,920 | 6,020 | 6,020 | 6,020 | 5,890 | 132,500 |
| October 02, 2025 | 6,020 | 5,900 | 5,900 | 6,080 | 5,880 | 155,200 |
| October 01, 2025 | 6,120 | 6,010 | 6,010 | 6,120 | 5,950 | 172,800 |