11,770.00
+220(+1.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 11,550 | 11,770 | 11,770 | 11,900 | 11,450 | 30,400 |
| December 04, 2025 | 11,730 | 11,550 | 11,550 | 11,840 | 11,430 | 37,800 |
| December 03, 2025 | 11,720 | 11,650 | 11,650 | 11,800 | 11,420 | 43,500 |
| December 02, 2025 | 11,650 | 11,700 | 11,700 | 11,890 | 11,420 | 39,700 |
| December 01, 2025 | 11,860 | 11,770 | 11,770 | 12,000 | 11,610 | 45,400 |
| November 28, 2025 | 11,360 | 11,700 | 11,700 | 11,820 | 11,350 | 38,900 |
| November 27, 2025 | 10,760 | 11,360 | 11,360 | 11,440 | 10,700 | 52,100 |
| November 26, 2025 | 10,590 | 10,860 | 10,860 | 10,900 | 10,590 | 30,400 |
| November 25, 2025 | 11,050 | 10,670 | 10,670 | 11,300 | 10,540 | 50,600 |
| November 21, 2025 | 11,440 | 10,530 | 10,530 | 11,440 | 10,400 | 151,000 |
| November 20, 2025 | 11,610 | 12,040 | 12,040 | 12,610 | 11,540 | 118,600 |
| November 19, 2025 | 10,830 | 11,020 | 11,020 | 11,140 | 10,630 | 70,900 |
| November 18, 2025 | 11,050 | 11,010 | 11,010 | 11,160 | 10,760 | 64,100 |
| November 17, 2025 | 10,850 | 11,190 | 11,190 | 11,190 | 10,620 | 47,500 |
| November 14, 2025 | 10,810 | 10,850 | 10,850 | 10,990 | 10,700 | 33,900 |
| November 13, 2025 | 10,540 | 11,070 | 11,070 | 11,110 | 10,330 | 57,400 |
| November 12, 2025 | 10,580 | 10,540 | 10,540 | 10,680 | 10,400 | 34,100 |
| November 11, 2025 | 10,850 | 10,730 | 10,730 | 10,970 | 10,460 | 76,700 |
| November 10, 2025 | 10,300 | 10,640 | 10,640 | 10,680 | 10,200 | 49,000 |
| November 07, 2025 | 9,820 | 9,990 | 9,990 | 10,000 | 9,730 | 27,500 |
| November 06, 2025 | 9,800 | 10,000 | 10,000 | 10,100 | 9,470 | 60,100 |
| November 05, 2025 | 9,800 | 10,000 | 10,000 | 10,100 | 9,470 | 76,600 |
| November 04, 2025 | 9,720 | 9,570 | 9,570 | 9,790 | 9,100 | 87,000 |
| October 31, 2025 | 9,550 | 9,440 | 9,440 | 9,730 | 9,130 | 135,400 |
| October 30, 2025 | 7,900 | 9,400 | 9,400 | 9,400 | 7,870 | 38,200 |
| October 29, 2025 | 8,160 | 7,900 | 7,900 | 8,210 | 7,850 | 25,800 |
| October 28, 2025 | 8,080 | 8,120 | 8,120 | 8,280 | 7,950 | 41,100 |
| October 27, 2025 | 7,710 | 8,110 | 8,110 | 8,130 | 7,710 | 57,100 |
| October 24, 2025 | 7,390 | 7,560 | 7,560 | 7,620 | 7,390 | 27,200 |
| October 23, 2025 | 7,280 | 7,370 | 7,370 | 7,390 | 7,280 | 11,000 |
| October 22, 2025 | 7,260 | 7,370 | 7,370 | 7,370 | 7,240 | 14,700 |
| October 21, 2025 | 7,300 | 7,250 | 7,250 | 7,380 | 7,250 | 11,500 |
| October 20, 2025 | 7,240 | 7,340 | 7,340 | 7,340 | 7,210 | 14,500 |
| October 17, 2025 | 7,230 | 7,180 | 7,180 | 7,230 | 7,140 | 9,300 |
| October 16, 2025 | 7,230 | 7,230 | 7,230 | 7,240 | 7,160 | 11,700 |
| October 15, 2025 | 7,030 | 7,200 | 7,200 | 7,220 | 7,030 | 14,600 |
| October 14, 2025 | 7,000 | 7,030 | 7,030 | 7,090 | 6,980 | 22,400 |
| October 10, 2025 | 7,100 | 7,140 | 7,140 | 7,230 | 7,070 | 24,400 |
| October 09, 2025 | 7,050 | 7,200 | 7,200 | 7,200 | 7,050 | 27,900 |
| October 08, 2025 | 6,980 | 7,010 | 7,010 | 7,030 | 6,910 | 15,000 |
| October 07, 2025 | 7,050 | 6,960 | 6,960 | 7,060 | 6,950 | 16,200 |
| October 06, 2025 | 7,050 | 7,000 | 7,000 | 7,080 | 6,950 | 19,800 |
| October 03, 2025 | 6,740 | 6,910 | 6,910 | 6,980 | 6,690 | 21,100 |
| October 02, 2025 | 6,690 | 6,750 | 6,750 | 6,780 | 6,690 | 15,300 |
| October 01, 2025 | 6,720 | 6,670 | 6,670 | 6,740 | 6,640 | 22,100 |
| September 30, 2025 | 6,810 | 6,800 | 6,800 | 6,830 | 6,630 | 27,800 |
| September 29, 2025 | 6,690 | 6,710 | 6,710 | 6,770 | 6,600 | 39,300 |
| September 26, 2025 | 6,760 | 6,790 | 6,790 | 6,810 | 6,740 | 63,000 |
| September 25, 2025 | 6,790 | 6,840 | 6,840 | 6,840 | 6,750 | 19,500 |
| September 24, 2025 | 6,710 | 6,790 | 6,790 | 6,790 | 6,670 | 11,700 |
| September 22, 2025 | 6,710 | 6,750 | 6,750 | 6,790 | 6,700 | 12,600 |
| September 19, 2025 | 6,680 | 6,710 | 6,710 | 6,710 | 6,600 | 33,700 |
| September 18, 2025 | 6,580 | 6,600 | 6,600 | 6,630 | 6,580 | 23,500 |
| September 17, 2025 | 6,630 | 6,630 | 6,630 | 6,670 | 6,570 | 23,500 |
| September 16, 2025 | 6,600 | 6,610 | 6,610 | 6,650 | 6,590 | 48,100 |
| September 12, 2025 | 6,580 | 6,550 | 6,550 | 6,590 | 6,540 | 23,800 |
| September 11, 2025 | 6,480 | 6,560 | 6,560 | 6,570 | 6,480 | 41,400 |
| September 10, 2025 | 6,410 | 6,420 | 6,420 | 6,470 | 6,360 | 22,900 |
| September 09, 2025 | 6,390 | 6,380 | 6,380 | 6,420 | 6,360 | 19,200 |
| September 08, 2025 | 6,390 | 6,340 | 6,340 | 6,390 | 6,310 | 25,000 |