5,450.00
-110(-1.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 5,530 | 5,450 | 5,450 | 5,580 | 5,390 | 361,800 |
| December 11, 2025 | 5,550 | 5,560 | 5,560 | 5,640 | 5,530 | 276,800 |
| December 10, 2025 | 5,700 | 5,530 | 5,530 | 5,750 | 5,500 | 439,300 |
| December 09, 2025 | 6,000 | 5,700 | 5,700 | 6,000 | 5,650 | 405,400 |
| December 08, 2025 | 5,940 | 6,010 | 6,010 | 6,130 | 5,940 | 226,400 |
| December 05, 2025 | 5,870 | 5,900 | 5,900 | 6,010 | 5,830 | 190,200 |
| December 04, 2025 | 5,800 | 5,890 | 5,890 | 5,910 | 5,790 | 160,500 |
| December 03, 2025 | 5,900 | 5,830 | 5,830 | 5,910 | 5,790 | 248,000 |
| December 02, 2025 | 6,050 | 5,920 | 5,920 | 6,050 | 5,920 | 135,000 |
| December 01, 2025 | 6,110 | 6,000 | 6,000 | 6,130 | 5,940 | 242,200 |
| November 28, 2025 | 6,300 | 6,130 | 6,130 | 6,330 | 6,100 | 165,500 |
| November 27, 2025 | 6,120 | 6,260 | 6,260 | 6,360 | 6,090 | 227,000 |
| November 26, 2025 | 5,940 | 6,080 | 6,080 | 6,090 | 5,910 | 201,100 |
| November 25, 2025 | 6,230 | 5,980 | 5,980 | 6,230 | 5,970 | 252,600 |
| November 21, 2025 | 6,040 | 6,200 | 6,200 | 6,260 | 6,040 | 179,100 |
| November 20, 2025 | 6,050 | 6,090 | 6,090 | 6,100 | 6,010 | 176,900 |
| November 19, 2025 | 6,160 | 6,100 | 6,100 | 6,230 | 6,070 | 170,500 |
| November 18, 2025 | 6,200 | 6,210 | 6,210 | 6,410 | 6,160 | 227,700 |
| November 17, 2025 | 6,270 | 6,220 | 6,220 | 6,270 | 6,030 | 386,500 |
| November 14, 2025 | 6,530 | 6,460 | 6,460 | 6,630 | 6,460 | 200,300 |
| November 13, 2025 | 6,690 | 6,570 | 6,570 | 6,690 | 6,540 | 160,100 |
| November 12, 2025 | 6,630 | 6,650 | 6,650 | 6,730 | 6,600 | 195,100 |
| November 11, 2025 | 6,760 | 6,610 | 6,610 | 6,760 | 6,560 | 193,000 |
| November 10, 2025 | 6,910 | 6,720 | 6,720 | 6,920 | 6,630 | 373,900 |
| November 07, 2025 | 7,290 | 6,870 | 6,870 | 7,320 | 6,790 | 489,000 |
| November 06, 2025 | 7,640 | 7,410 | 7,410 | 7,660 | 7,400 | 166,100 |
| November 05, 2025 | 7,640 | 7,410 | 7,410 | 7,660 | 7,400 | 232,400 |
| November 04, 2025 | 7,450 | 7,590 | 7,590 | 7,610 | 7,300 | 318,100 |
| October 31, 2025 | 7,630 | 7,780 | 7,780 | 7,790 | 7,600 | 160,100 |
| October 30, 2025 | 7,800 | 7,670 | 7,670 | 7,890 | 7,660 | 157,900 |
| October 29, 2025 | 8,060 | 7,780 | 7,780 | 8,090 | 7,740 | 152,900 |
| October 28, 2025 | 8,080 | 8,030 | 8,030 | 8,130 | 7,990 | 138,400 |
| October 27, 2025 | 7,930 | 8,130 | 8,130 | 8,150 | 7,870 | 171,200 |
| October 24, 2025 | 8,240 | 8,010 | 8,010 | 8,240 | 7,940 | 170,800 |
| October 23, 2025 | 8,290 | 8,250 | 8,250 | 8,350 | 8,130 | 223,700 |
| October 22, 2025 | 7,940 | 8,280 | 8,280 | 8,300 | 7,920 | 381,600 |
| October 21, 2025 | 7,740 | 7,940 | 7,940 | 7,940 | 7,630 | 195,300 |
| October 20, 2025 | 7,600 | 7,710 | 7,710 | 7,830 | 7,570 | 196,200 |
| October 17, 2025 | 7,530 | 7,580 | 7,580 | 7,650 | 7,490 | 240,600 |
| October 16, 2025 | 7,940 | 7,500 | 7,500 | 7,940 | 7,440 | 387,000 |
| October 15, 2025 | 7,730 | 7,860 | 7,860 | 7,890 | 7,680 | 287,300 |
| October 14, 2025 | 8,030 | 7,820 | 7,820 | 8,060 | 7,720 | 731,100 |
| October 10, 2025 | 8,490 | 8,480 | 8,480 | 8,500 | 8,340 | 321,100 |
| October 09, 2025 | 8,530 | 8,490 | 8,490 | 8,570 | 8,440 | 186,600 |
| October 08, 2025 | 8,390 | 8,540 | 8,540 | 8,600 | 8,390 | 157,700 |
| October 07, 2025 | 8,440 | 8,440 | 8,440 | 8,480 | 8,320 | 225,800 |
| October 06, 2025 | 8,700 | 8,530 | 8,530 | 8,730 | 8,430 | 198,400 |
| October 03, 2025 | 8,480 | 8,420 | 8,420 | 8,530 | 8,320 | 159,000 |
| October 02, 2025 | 8,880 | 8,510 | 8,510 | 8,910 | 8,480 | 157,900 |
| October 01, 2025 | 9,090 | 8,860 | 8,860 | 9,090 | 8,780 | 206,400 |
| September 30, 2025 | 9,150 | 9,160 | 9,160 | 9,220 | 9,100 | 108,900 |
| September 29, 2025 | 9,380 | 9,120 | 9,120 | 9,390 | 9,070 | 136,000 |
| September 26, 2025 | 9,450 | 9,280 | 9,280 | 9,490 | 9,230 | 130,700 |
| September 25, 2025 | 9,430 | 9,430 | 9,430 | 9,540 | 9,380 | 106,800 |
| September 24, 2025 | 9,500 | 9,480 | 9,480 | 9,580 | 9,380 | 183,200 |
| September 22, 2025 | 9,660 | 9,520 | 9,520 | 9,720 | 9,520 | 140,200 |
| September 19, 2025 | 10,000 | 9,630 | 9,630 | 10,000 | 9,570 | 247,600 |
| September 18, 2025 | 9,960 | 9,960 | 9,960 | 10,040 | 9,890 | 155,600 |
| September 17, 2025 | 10,000 | 9,960 | 9,960 | 10,110 | 9,860 | 162,800 |
| September 16, 2025 | 10,210 | 10,120 | 10,120 | 10,210 | 9,920 | 213,800 |