6,950.00
+90(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,940 | 6,950 | 6,950 | 7,080 | 6,910 | 60,100 |
| December 03, 2025 | 6,940 | 6,860 | 6,860 | 6,960 | 6,850 | 56,500 |
| December 02, 2025 | 7,000 | 6,900 | 6,900 | 7,060 | 6,880 | 65,300 |
| December 01, 2025 | 7,180 | 6,990 | 6,990 | 7,210 | 6,920 | 62,500 |
| November 28, 2025 | 7,190 | 7,170 | 7,170 | 7,190 | 7,100 | 48,500 |
| November 27, 2025 | 7,110 | 7,120 | 7,120 | 7,210 | 7,110 | 43,600 |
| November 26, 2025 | 6,990 | 7,100 | 7,100 | 7,150 | 6,960 | 50,100 |
| November 25, 2025 | 7,180 | 7,000 | 7,000 | 7,180 | 6,990 | 65,200 |
| November 21, 2025 | 6,810 | 7,210 | 7,210 | 7,300 | 6,790 | 164,200 |
| November 20, 2025 | 6,960 | 6,940 | 6,940 | 7,080 | 6,850 | 106,800 |
| November 19, 2025 | 6,930 | 6,960 | 6,960 | 7,040 | 6,830 | 86,200 |
| November 18, 2025 | 7,120 | 6,930 | 6,930 | 7,120 | 6,920 | 92,300 |
| November 17, 2025 | 7,220 | 7,170 | 7,170 | 7,310 | 7,120 | 88,300 |
| November 14, 2025 | 7,080 | 7,150 | 7,150 | 7,170 | 7,050 | 326,900 |
| November 13, 2025 | 7,230 | 7,190 | 7,190 | 7,270 | 7,100 | 114,200 |
| November 12, 2025 | 7,300 | 7,250 | 7,250 | 7,410 | 7,200 | 87,200 |
| November 11, 2025 | 7,500 | 7,360 | 7,360 | 7,600 | 7,350 | 85,800 |
| November 10, 2025 | 7,310 | 7,470 | 7,470 | 7,520 | 7,270 | 139,700 |
| November 07, 2025 | 7,400 | 7,430 | 7,430 | 7,570 | 7,390 | 83,400 |
| November 06, 2025 | 7,550 | 7,530 | 7,530 | 7,880 | 7,530 | 118,000 |
| November 05, 2025 | 7,500 | 7,590 | 7,590 | 7,730 | 7,390 | 169,900 |
| November 04, 2025 | 7,540 | 7,530 | 7,530 | 7,630 | 7,380 | 94,100 |
| October 31, 2025 | 7,530 | 7,550 | 7,550 | 7,780 | 7,350 | 251,600 |
| October 30, 2025 | 7,300 | 7,380 | 7,380 | 7,450 | 7,260 | 296,000 |
| October 29, 2025 | 7,570 | 7,320 | 7,320 | 7,610 | 7,290 | 83,600 |
| October 28, 2025 | 7,900 | 7,610 | 7,610 | 7,900 | 7,570 | 91,700 |
| October 27, 2025 | 7,820 | 7,860 | 7,860 | 7,950 | 7,790 | 87,700 |
| October 24, 2025 | 7,800 | 7,810 | 7,810 | 7,850 | 7,680 | 90,000 |
| October 23, 2025 | 7,840 | 7,890 | 7,890 | 8,040 | 7,810 | 105,600 |
| October 22, 2025 | 7,780 | 7,990 | 7,990 | 8,010 | 7,740 | 162,700 |
| October 21, 2025 | 7,460 | 7,830 | 7,830 | 7,880 | 7,420 | 243,200 |
| October 20, 2025 | 7,210 | 7,370 | 7,370 | 7,440 | 7,140 | 130,700 |
| October 17, 2025 | 7,120 | 7,100 | 7,100 | 7,170 | 7,070 | 75,500 |
| October 16, 2025 | 7,220 | 7,200 | 7,200 | 7,280 | 7,160 | 53,200 |
| October 15, 2025 | 7,160 | 7,180 | 7,180 | 7,270 | 7,130 | 86,600 |
| October 14, 2025 | 7,400 | 7,250 | 7,250 | 7,490 | 7,250 | 87,200 |
| October 10, 2025 | 7,440 | 7,570 | 7,570 | 7,610 | 7,410 | 78,800 |
| October 09, 2025 | 7,430 | 7,440 | 7,440 | 7,540 | 7,400 | 65,100 |
| October 08, 2025 | 7,640 | 7,430 | 7,430 | 7,730 | 7,430 | 81,800 |
| October 07, 2025 | 7,690 | 7,680 | 7,680 | 7,760 | 7,600 | 78,800 |
| October 06, 2025 | 7,340 | 7,670 | 7,670 | 7,750 | 7,310 | 161,500 |
| October 03, 2025 | 7,000 | 7,040 | 7,040 | 7,110 | 6,980 | 68,400 |
| October 02, 2025 | 7,240 | 6,950 | 6,950 | 7,270 | 6,950 | 122,100 |
| October 01, 2025 | 7,440 | 7,210 | 7,210 | 7,520 | 7,210 | 90,800 |
| September 30, 2025 | 7,460 | 7,680 | 7,680 | 7,750 | 7,450 | 68,700 |
| September 29, 2025 | 7,580 | 7,490 | 7,490 | 7,610 | 7,470 | 51,700 |
| September 26, 2025 | 7,660 | 7,580 | 7,535 | 7,730 | 7,550 | 83,900 |
| September 25, 2025 | 7,840 | 7,670 | 7,624.47 | 7,870 | 7,670 | 85,500 |
| September 24, 2025 | 7,950 | 7,800 | 7,753.69 | 7,970 | 7,750 | 72,600 |
| September 22, 2025 | 8,020 | 8,000 | 7,952.51 | 8,100 | 7,980 | 32,100 |
| September 19, 2025 | 7,970 | 7,990 | 7,990 | 8,080 | 7,940 | 118,400 |
| September 18, 2025 | 7,910 | 7,960 | 7,960 | 7,970 | 7,890 | 40,500 |
| September 17, 2025 | 7,910 | 7,960 | 7,960 | 7,970 | 7,890 | 40,500 |
| September 16, 2025 | 7,970 | 7,840 | 7,840 | 7,970 | 7,840 | 67,400 |
| September 12, 2025 | 8,030 | 8,100 | 8,100 | 8,140 | 8,020 | 65,500 |
| September 11, 2025 | 8,040 | 7,970 | 7,970 | 8,070 | 7,910 | 49,600 |
| September 10, 2025 | 7,920 | 8,040 | 8,040 | 8,100 | 7,830 | 71,900 |
| September 09, 2025 | 8,120 | 7,890 | 7,890 | 8,180 | 7,850 | 87,200 |
| September 08, 2025 | 7,710 | 7,990 | 7,990 | 7,990 | 7,710 | 108,600 |
| September 05, 2025 | 7,660 | 7,640 | 7,640 | 7,710 | 7,580 | 97,700 |