6,920.00
+40(+0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 6,960 | 6,920 | 6,920 | 6,960 | 6,910 | 3,400 |
| December 11, 2025 | 6,960 | 6,880 | 6,880 | 6,960 | 6,860 | 7,100 |
| December 10, 2025 | 6,930 | 6,920 | 6,920 | 6,960 | 6,920 | 2,500 |
| December 09, 2025 | 6,910 | 6,910 | 6,910 | 6,930 | 6,900 | 2,500 |
| December 08, 2025 | 6,800 | 6,900 | 6,900 | 6,920 | 6,800 | 9,000 |
| December 05, 2025 | 6,930 | 6,900 | 6,900 | 6,930 | 6,880 | 2,200 |
| December 04, 2025 | 6,870 | 6,900 | 6,900 | 6,920 | 6,870 | 3,200 |
| December 03, 2025 | 6,940 | 6,870 | 6,870 | 6,950 | 6,870 | 7,700 |
| December 02, 2025 | 6,940 | 6,930 | 6,930 | 7,020 | 6,930 | 4,700 |
| December 01, 2025 | 7,020 | 6,920 | 6,920 | 7,020 | 6,890 | 6,200 |
| November 28, 2025 | 7,020 | 6,990 | 6,990 | 7,020 | 6,970 | 3,700 |
| November 27, 2025 | 7,050 | 6,980 | 6,980 | 7,050 | 6,980 | 3,800 |
| November 26, 2025 | 6,980 | 7,050 | 7,050 | 7,070 | 6,980 | 5,600 |
| November 25, 2025 | 6,960 | 6,980 | 6,980 | 7,020 | 6,930 | 3,000 |
| November 21, 2025 | 6,810 | 6,990 | 6,990 | 7,030 | 6,810 | 7,100 |
| November 20, 2025 | 6,840 | 6,850 | 6,850 | 6,880 | 6,820 | 3,800 |
| November 19, 2025 | 6,860 | 6,830 | 6,830 | 6,910 | 6,820 | 3,400 |
| November 18, 2025 | 6,940 | 6,870 | 6,870 | 6,970 | 6,860 | 5,900 |
| November 17, 2025 | 6,850 | 6,930 | 6,930 | 6,950 | 6,850 | 3,700 |
| November 14, 2025 | 6,810 | 6,820 | 6,820 | 6,880 | 6,810 | 4,400 |
| November 13, 2025 | 6,880 | 6,810 | 6,810 | 6,890 | 6,810 | 2,900 |
| November 12, 2025 | 6,800 | 6,850 | 6,850 | 6,910 | 6,800 | 3,300 |
| November 11, 2025 | 6,880 | 6,800 | 6,800 | 6,880 | 6,760 | 5,900 |
| November 10, 2025 | 6,880 | 6,820 | 6,820 | 6,880 | 6,810 | 6,500 |
| November 07, 2025 | 6,740 | 6,800 | 6,800 | 6,840 | 6,740 | 4,400 |
| November 06, 2025 | 6,740 | 6,720 | 6,720 | 6,810 | 6,700 | 4,900 |
| November 05, 2025 | 6,740 | 6,740 | 6,740 | 6,790 | 6,620 | 12,600 |
| November 04, 2025 | 6,690 | 6,660 | 6,660 | 6,750 | 6,600 | 24,700 |
| October 31, 2025 | 6,880 | 6,950 | 6,950 | 6,990 | 6,830 | 9,800 |
| October 30, 2025 | 6,930 | 6,820 | 6,820 | 6,930 | 6,820 | 13,300 |
| October 29, 2025 | 6,970 | 6,880 | 6,880 | 6,970 | 6,880 | 8,700 |
| October 28, 2025 | 7,110 | 6,990 | 6,990 | 7,110 | 6,960 | 17,800 |
| October 27, 2025 | 7,110 | 7,150 | 7,150 | 7,150 | 7,100 | 3,200 |
| October 24, 2025 | 7,130 | 7,100 | 7,100 | 7,130 | 7,090 | 2,900 |
| October 23, 2025 | 7,130 | 7,120 | 7,120 | 7,130 | 7,060 | 3,300 |
| October 22, 2025 | 7,090 | 7,130 | 7,130 | 7,130 | 7,050 | 3,600 |
| October 21, 2025 | 7,100 | 7,060 | 7,060 | 7,100 | 7,040 | 2,100 |
| October 20, 2025 | 7,070 | 7,090 | 7,090 | 7,100 | 7,040 | 2,900 |
| October 17, 2025 | 7,040 | 7,020 | 7,020 | 7,040 | 6,990 | 3,200 |
| October 16, 2025 | 7,030 | 7,040 | 7,040 | 7,060 | 7,010 | 2,100 |
| October 15, 2025 | 7,050 | 7,030 | 7,030 | 7,070 | 6,980 | 2,500 |
| October 14, 2025 | 7,010 | 7,030 | 7,030 | 7,050 | 6,920 | 10,300 |
| October 10, 2025 | 7,060 | 7,000 | 7,000 | 7,060 | 6,990 | 4,700 |
| October 09, 2025 | 7,100 | 7,070 | 7,070 | 7,100 | 7,040 | 2,700 |
| October 08, 2025 | 7,090 | 7,050 | 7,050 | 7,140 | 7,050 | 4,100 |
| October 07, 2025 | 6,970 | 7,050 | 7,050 | 7,050 | 6,970 | 5,000 |
| October 06, 2025 | 7,070 | 6,970 | 6,970 | 7,070 | 6,970 | 5,900 |
| October 03, 2025 | 6,900 | 6,970 | 6,970 | 6,970 | 6,900 | 3,600 |
| October 02, 2025 | 6,960 | 6,860 | 6,860 | 6,960 | 6,850 | 6,300 |
| October 01, 2025 | 7,050 | 6,900 | 6,900 | 7,050 | 6,870 | 13,200 |
| September 30, 2025 | 7,120 | 7,010 | 7,010 | 7,120 | 7,010 | 5,000 |
| September 29, 2025 | 7,130 | 7,070 | 7,070 | 7,130 | 7,040 | 7,600 |
| September 26, 2025 | 7,170 | 7,190 | 7,050 | 7,200 | 7,160 | 6,000 |
| September 25, 2025 | 7,100 | 7,170 | 7,030.39 | 7,170 | 7,100 | 4,000 |
| September 24, 2025 | 7,110 | 7,100 | 7,100 | 7,150 | 7,100 | 2,800 |
| September 22, 2025 | 7,150 | 7,110 | 7,110 | 7,150 | 7,110 | 2,900 |
| September 19, 2025 | 7,130 | 7,110 | 7,110 | 7,170 | 7,090 | 5,000 |
| September 18, 2025 | 7,120 | 7,130 | 7,130 | 7,140 | 7,100 | 3,600 |
| September 17, 2025 | 7,160 | 7,120 | 7,120 | 7,160 | 7,100 | 4,500 |
| September 16, 2025 | 7,160 | 7,160 | 7,160 | 7,180 | 7,120 | 6,200 |