8,070.00
-22(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8,176 | 8,070 | 8,070 | 8,179 | 7,965 | 533,900 |
| December 24, 2025 | 7,870 | 8,092 | 8,092 | 8,197 | 7,861 | 872,700 |
| December 23, 2025 | 7,840 | 7,807 | 7,807 | 7,920 | 7,807 | 261,000 |
| December 22, 2025 | 8,068 | 7,854 | 7,854 | 8,068 | 7,840 | 355,100 |
| December 19, 2025 | 8,100 | 8,101 | 8,101 | 8,151 | 8,061 | 203,000 |
| December 18, 2025 | 8,149 | 8,139 | 8,139 | 8,187 | 8,098 | 175,000 |
| December 17, 2025 | 8,082 | 8,104 | 8,104 | 8,105 | 7,970 | 146,200 |
| December 16, 2025 | 8,076 | 8,071 | 8,071 | 8,100 | 8,030 | 95,700 |
| December 15, 2025 | 8,141 | 8,076 | 8,076 | 8,156 | 8,076 | 119,400 |
| December 12, 2025 | 8,050 | 8,098 | 8,098 | 8,125 | 8,050 | 197,700 |
| December 11, 2025 | 8,112 | 7,984 | 7,984 | 8,137 | 7,983 | 160,000 |
| December 10, 2025 | 8,056 | 8,105 | 8,105 | 8,108 | 8,039 | 122,000 |
| December 09, 2025 | 7,970 | 8,039 | 8,039 | 8,076 | 7,943 | 119,200 |
| December 08, 2025 | 7,980 | 7,976 | 7,976 | 8,050 | 7,950 | 170,300 |
| December 05, 2025 | 8,050 | 7,926 | 7,926 | 8,149 | 7,912 | 196,400 |
| December 04, 2025 | 8,012 | 8,050 | 8,050 | 8,139 | 7,988 | 188,600 |
| December 03, 2025 | 8,088 | 8,093 | 8,093 | 8,121 | 8,020 | 154,800 |
| December 02, 2025 | 7,979 | 8,150 | 8,150 | 8,198 | 7,950 | 174,500 |
| December 01, 2025 | 8,050 | 7,985 | 7,985 | 8,059 | 7,860 | 190,100 |
| November 28, 2025 | 8,149 | 8,101 | 8,101 | 8,277 | 8,101 | 189,500 |
| November 27, 2025 | 8,130 | 8,110 | 8,110 | 8,136 | 8,040 | 132,200 |
| November 26, 2025 | 8,145 | 8,170 | 8,170 | 8,198 | 8,102 | 200,000 |
| November 25, 2025 | 8,111 | 8,145 | 8,145 | 8,167 | 8,033 | 143,900 |
| November 21, 2025 | 8,142 | 8,102 | 8,102 | 8,260 | 8,093 | 288,200 |
| November 20, 2025 | 7,914 | 8,025 | 8,025 | 8,088 | 7,881 | 161,800 |
| November 19, 2025 | 7,957 | 7,965 | 7,965 | 7,999 | 7,876 | 175,300 |
| November 18, 2025 | 8,115 | 7,942 | 7,942 | 8,130 | 7,942 | 201,600 |
| November 17, 2025 | 8,050 | 8,114 | 8,114 | 8,141 | 7,968 | 275,600 |
| November 14, 2025 | 7,996 | 8,060 | 8,060 | 8,060 | 7,761 | 455,400 |
| November 13, 2025 | 7,948 | 7,846 | 7,846 | 8,212 | 7,801 | 951,200 |
| November 12, 2025 | 7,684 | 7,859 | 7,859 | 7,950 | 7,470 | 562,200 |
| November 11, 2025 | 7,443 | 7,460 | 7,460 | 7,466 | 7,398 | 145,800 |
| November 10, 2025 | 7,519 | 7,443 | 7,443 | 7,530 | 7,393 | 142,100 |
| November 07, 2025 | 7,442 | 7,511 | 7,511 | 7,530 | 7,400 | 169,600 |
| November 06, 2025 | 7,397 | 7,417 | 7,417 | 7,495 | 7,388 | 118,100 |
| November 05, 2025 | 7,397 | 7,417 | 7,417 | 7,495 | 7,388 | 184,700 |
| November 04, 2025 | 7,595 | 7,438 | 7,438 | 7,650 | 7,374 | 208,200 |
| October 31, 2025 | 7,398 | 7,400 | 7,400 | 7,442 | 7,367 | 116,200 |
| October 30, 2025 | 7,398 | 7,400 | 7,400 | 7,442 | 7,367 | 207,500 |
| October 29, 2025 | 7,488 | 7,357 | 7,357 | 7,520 | 7,308 | 189,300 |
| October 28, 2025 | 7,460 | 7,521 | 7,521 | 7,550 | 7,445 | 135,300 |
| October 27, 2025 | 7,482 | 7,534 | 7,534 | 7,590 | 7,458 | 188,100 |
| October 24, 2025 | 7,667 | 7,559 | 7,559 | 7,719 | 7,479 | 208,300 |
| October 23, 2025 | 7,747 | 7,702 | 7,702 | 7,770 | 7,681 | 128,800 |
| October 22, 2025 | 7,687 | 7,748 | 7,748 | 7,783 | 7,681 | 111,700 |
| October 21, 2025 | 7,759 | 7,687 | 7,687 | 7,774 | 7,665 | 107,800 |
| October 20, 2025 | 7,620 | 7,733 | 7,733 | 7,740 | 7,588 | 139,900 |
| October 17, 2025 | 7,700 | 7,582 | 7,582 | 7,746 | 7,547 | 191,200 |
| October 16, 2025 | 7,692 | 7,719 | 7,719 | 7,765 | 7,631 | 176,500 |
| October 15, 2025 | 7,703 | 7,692 | 7,692 | 7,986 | 7,638 | 421,100 |
| October 14, 2025 | 7,273 | 7,553 | 7,553 | 7,575 | 7,273 | 228,500 |
| October 10, 2025 | 7,480 | 7,420 | 7,420 | 7,514 | 7,275 | 202,600 |
| October 09, 2025 | 7,398 | 7,409 | 7,409 | 7,435 | 7,368 | 145,500 |
| October 08, 2025 | 7,473 | 7,429 | 7,429 | 7,590 | 7,429 | 148,400 |
| October 07, 2025 | 7,369 | 7,410 | 7,410 | 7,450 | 7,309 | 145,900 |
| October 06, 2025 | 7,320 | 7,341 | 7,341 | 7,369 | 7,260 | 227,000 |
| October 03, 2025 | 6,980 | 7,234 | 7,234 | 7,278 | 6,969 | 218,700 |
| October 02, 2025 | 7,128 | 6,986 | 6,986 | 7,159 | 6,983 | 200,600 |
| October 01, 2025 | 7,325 | 7,178 | 7,178 | 7,336 | 7,178 | 182,900 |
| September 30, 2025 | 7,360 | 7,391 | 7,391 | 7,425 | 7,305 | 175,600 |