8,150.00
+40(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,060 | 8,110 | 8,110 | 8,220 | 8,040 | 42,000 |
| December 23, 2025 | 7,970 | 8,120 | 8,120 | 8,140 | 7,870 | 53,900 |
| December 22, 2025 | 7,710 | 7,910 | 7,910 | 7,910 | 7,660 | 32,000 |
| December 19, 2025 | 7,780 | 7,650 | 7,650 | 7,890 | 7,650 | 43,000 |
| December 18, 2025 | 7,570 | 7,770 | 7,770 | 7,770 | 7,570 | 36,000 |
| December 17, 2025 | 7,680 | 7,610 | 7,610 | 7,700 | 7,560 | 21,400 |
| December 16, 2025 | 7,870 | 7,680 | 7,680 | 7,950 | 7,670 | 39,600 |
| December 15, 2025 | 7,830 | 7,990 | 7,990 | 8,010 | 7,760 | 40,000 |
| December 12, 2025 | 7,890 | 7,880 | 7,880 | 7,900 | 7,800 | 41,200 |
| December 11, 2025 | 7,750 | 7,690 | 7,690 | 7,860 | 7,620 | 38,600 |
| December 10, 2025 | 7,740 | 7,750 | 7,750 | 7,790 | 7,620 | 47,000 |
| December 09, 2025 | 7,880 | 7,750 | 7,750 | 7,880 | 7,720 | 60,700 |
| December 08, 2025 | 7,800 | 7,880 | 7,880 | 7,920 | 7,760 | 39,600 |
| December 05, 2025 | 7,620 | 7,710 | 7,710 | 7,780 | 7,620 | 37,600 |
| December 04, 2025 | 7,660 | 7,760 | 7,760 | 7,760 | 7,630 | 42,000 |
| December 03, 2025 | 7,670 | 7,710 | 7,710 | 7,780 | 7,580 | 56,900 |
| December 02, 2025 | 7,910 | 7,660 | 7,660 | 7,990 | 7,660 | 119,600 |
| December 01, 2025 | 7,670 | 8,000 | 8,000 | 8,050 | 7,670 | 114,400 |
| November 28, 2025 | 7,700 | 7,630 | 7,630 | 7,910 | 7,560 | 88,400 |
| November 27, 2025 | 7,430 | 7,670 | 7,670 | 7,730 | 7,370 | 122,100 |
| November 26, 2025 | 7,380 | 7,420 | 7,420 | 7,580 | 7,280 | 96,300 |
| November 25, 2025 | 7,160 | 7,370 | 7,370 | 7,690 | 7,070 | 216,400 |
| November 21, 2025 | 6,900 | 6,910 | 6,910 | 7,010 | 6,850 | 30,000 |
| November 20, 2025 | 6,740 | 7,050 | 7,050 | 7,170 | 6,690 | 50,800 |
| November 19, 2025 | 6,650 | 6,660 | 6,660 | 6,680 | 6,510 | 44,300 |
| November 18, 2025 | 6,860 | 6,690 | 6,690 | 6,900 | 6,670 | 31,400 |
| November 17, 2025 | 6,900 | 6,920 | 6,920 | 7,000 | 6,860 | 34,200 |
| November 14, 2025 | 7,000 | 6,840 | 6,840 | 7,030 | 6,840 | 48,400 |
| November 13, 2025 | 6,830 | 7,010 | 7,010 | 7,090 | 6,830 | 62,000 |
| November 12, 2025 | 6,790 | 6,810 | 6,810 | 6,820 | 6,670 | 44,000 |
| November 11, 2025 | 6,790 | 6,790 | 6,790 | 6,820 | 6,700 | 47,100 |
| November 10, 2025 | 6,900 | 6,890 | 6,890 | 6,960 | 6,820 | 37,800 |
| November 07, 2025 | 6,840 | 6,910 | 6,910 | 6,940 | 6,840 | 63,900 |
| November 06, 2025 | 6,860 | 6,840 | 6,840 | 6,940 | 6,770 | 56,100 |
| November 05, 2025 | 6,980 | 6,770 | 6,770 | 7,040 | 6,670 | 55,000 |
| November 04, 2025 | 6,800 | 7,130 | 7,130 | 7,180 | 6,700 | 86,300 |
| October 31, 2025 | 6,790 | 6,840 | 6,840 | 7,040 | 6,730 | 133,400 |
| October 30, 2025 | 6,550 | 6,690 | 6,690 | 6,760 | 6,550 | 139,500 |
| October 29, 2025 | 6,670 | 6,550 | 6,550 | 6,710 | 6,520 | 38,400 |
| October 28, 2025 | 6,900 | 6,750 | 6,750 | 6,900 | 6,750 | 19,000 |
| October 27, 2025 | 6,780 | 6,930 | 6,930 | 6,930 | 6,780 | 19,400 |
| October 24, 2025 | 6,770 | 6,790 | 6,790 | 6,810 | 6,730 | 22,500 |
| October 23, 2025 | 6,630 | 6,730 | 6,730 | 6,790 | 6,620 | 18,300 |
| October 22, 2025 | 6,640 | 6,730 | 6,730 | 6,750 | 6,640 | 19,400 |
| October 21, 2025 | 6,730 | 6,700 | 6,700 | 6,780 | 6,650 | 26,500 |
| October 20, 2025 | 6,620 | 6,630 | 6,630 | 6,650 | 6,510 | 31,900 |
| October 17, 2025 | 6,500 | 6,470 | 6,470 | 6,520 | 6,400 | 38,500 |
| October 16, 2025 | 6,600 | 6,600 | 6,600 | 6,700 | 6,560 | 41,300 |
| October 15, 2025 | 6,460 | 6,600 | 6,600 | 6,610 | 6,460 | 52,400 |
| October 14, 2025 | 6,590 | 6,460 | 6,460 | 6,680 | 6,410 | 39,200 |
| October 10, 2025 | 6,700 | 6,630 | 6,630 | 6,710 | 6,610 | 21,300 |
| October 09, 2025 | 6,760 | 6,800 | 6,800 | 6,820 | 6,660 | 18,800 |
| October 08, 2025 | 6,860 | 6,760 | 6,760 | 6,950 | 6,730 | 18,700 |
| October 07, 2025 | 6,940 | 6,960 | 6,960 | 6,970 | 6,870 | 21,700 |
| October 06, 2025 | 7,030 | 6,940 | 6,940 | 7,060 | 6,890 | 40,300 |
| October 03, 2025 | 6,510 | 6,730 | 6,730 | 6,740 | 6,510 | 36,300 |
| October 02, 2025 | 6,450 | 6,450 | 6,450 | 6,530 | 6,330 | 42,700 |
| October 01, 2025 | 6,430 | 6,350 | 6,350 | 6,470 | 6,290 | 35,900 |
| September 30, 2025 | 6,660 | 6,490 | 6,490 | 6,660 | 6,470 | 21,100 |
| September 29, 2025 | 6,700 | 6,620 | 6,620 | 6,700 | 6,570 | 16,200 |