7,100.00
+90(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 6,140 | 6,190 | 6,190 | 6,220 | 6,080 | 179,500 |
| September 29, 2025 | 6,210 | 6,110 | 6,130 | 6,220 | 6,080 | 139,200 |
| September 26, 2025 | 6,190 | 6,220 | 6,220 | 6,350 | 6,190 | 209,200 |
| September 25, 2025 | 6,180 | 6,190 | 6,190 | 6,210 | 6,130 | 93,800 |
| September 24, 2025 | 6,240 | 6,160 | 6,160 | 6,240 | 6,140 | 123,400 |
| September 22, 2025 | 6,220 | 6,240 | 6,240 | 6,320 | 6,220 | 120,100 |
| September 19, 2025 | 6,170 | 6,210 | 6,210 | 6,270 | 6,130 | 224,200 |
| September 18, 2025 | 6,150 | 6,170 | 6,170 | 6,200 | 6,090 | 154,900 |
| September 17, 2025 | 6,150 | 6,170 | 6,170 | 6,200 | 6,090 | 182,700 |
| September 16, 2025 | 6,370 | 6,180 | 6,180 | 6,370 | 6,180 | 182,700 |
| September 12, 2025 | 6,380 | 6,320 | 6,320 | 6,490 | 6,300 | 240,100 |
| September 11, 2025 | 6,400 | 6,380 | 6,380 | 6,500 | 6,330 | 218,000 |
| September 10, 2025 | 6,280 | 6,350 | 6,350 | 6,420 | 6,280 | 191,000 |
| September 09, 2025 | 6,230 | 6,250 | 6,250 | 6,400 | 6,200 | 227,000 |
| September 08, 2025 | 6,160 | 6,200 | 6,200 | 6,220 | 6,110 | 141,500 |
| September 05, 2025 | 6,150 | 6,190 | 6,190 | 6,240 | 6,100 | 197,000 |