7,710.00
+100(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,580 | 7,710 | 7,710 | 7,780 | 7,580 | 37,400 |
| December 03, 2025 | 7,630 | 7,610 | 7,610 | 7,700 | 7,510 | 66,200 |
| December 02, 2025 | 7,600 | 7,630 | 7,630 | 7,650 | 7,530 | 34,900 |
| December 01, 2025 | 7,550 | 7,630 | 7,630 | 7,690 | 7,550 | 51,700 |
| November 28, 2025 | 7,390 | 7,540 | 7,540 | 7,550 | 7,390 | 35,600 |
| November 27, 2025 | 7,480 | 7,390 | 7,390 | 7,610 | 7,350 | 51,000 |
| November 26, 2025 | 7,310 | 7,530 | 7,530 | 7,540 | 7,300 | 52,700 |
| November 25, 2025 | 7,240 | 7,250 | 7,250 | 7,310 | 7,190 | 42,600 |
| November 21, 2025 | 6,990 | 7,190 | 7,190 | 7,240 | 6,940 | 53,500 |
| November 20, 2025 | 6,940 | 7,030 | 7,030 | 7,070 | 6,930 | 39,000 |
| November 19, 2025 | 6,810 | 6,880 | 6,880 | 6,910 | 6,730 | 38,500 |
| November 18, 2025 | 7,020 | 6,830 | 6,830 | 7,030 | 6,830 | 46,000 |
| November 17, 2025 | 7,010 | 7,000 | 7,000 | 7,040 | 6,930 | 41,700 |
| November 14, 2025 | 6,940 | 7,010 | 7,010 | 7,050 | 6,910 | 32,300 |
| November 13, 2025 | 7,040 | 6,970 | 6,970 | 7,080 | 6,970 | 35,400 |
| November 12, 2025 | 7,070 | 7,040 | 7,040 | 7,230 | 6,960 | 59,500 |
| November 11, 2025 | 7,110 | 7,150 | 7,150 | 7,300 | 6,930 | 170,900 |
| November 10, 2025 | 7,010 | 7,070 | 7,070 | 7,070 | 6,980 | 30,200 |
| November 07, 2025 | 6,960 | 6,990 | 6,990 | 6,990 | 6,880 | 23,200 |
| November 06, 2025 | 6,890 | 6,920 | 6,920 | 6,980 | 6,890 | 24,000 |
| November 05, 2025 | 6,890 | 6,920 | 6,920 | 6,980 | 6,890 | 33,300 |
| November 04, 2025 | 6,910 | 6,930 | 6,930 | 6,950 | 6,750 | 33,300 |
| October 31, 2025 | 7,050 | 7,020 | 7,020 | 7,060 | 6,910 | 69,100 |
| October 30, 2025 | 7,050 | 7,020 | 7,020 | 7,060 | 6,910 | 111,300 |
| October 29, 2025 | 7,050 | 6,880 | 6,880 | 7,060 | 6,850 | 80,200 |
| October 28, 2025 | 7,390 | 6,990 | 6,990 | 7,390 | 6,990 | 49,600 |
| October 27, 2025 | 7,380 | 7,390 | 7,390 | 7,450 | 7,290 | 35,500 |
| October 24, 2025 | 7,390 | 7,240 | 7,240 | 7,470 | 7,240 | 40,800 |
| October 23, 2025 | 7,280 | 7,370 | 7,370 | 7,400 | 7,260 | 45,700 |
| October 22, 2025 | 7,230 | 7,210 | 7,210 | 7,260 | 7,190 | 37,300 |
| October 21, 2025 | 7,050 | 7,180 | 7,180 | 7,240 | 7,050 | 50,300 |
| October 20, 2025 | 7,070 | 7,050 | 7,050 | 7,070 | 6,960 | 25,700 |
| October 17, 2025 | 6,990 | 6,970 | 6,970 | 7,070 | 6,970 | 38,300 |
| October 16, 2025 | 6,960 | 6,960 | 6,960 | 7,000 | 6,890 | 31,800 |
| October 15, 2025 | 6,730 | 6,880 | 6,880 | 6,910 | 6,730 | 36,300 |
| October 14, 2025 | 6,930 | 6,730 | 6,730 | 6,930 | 6,690 | 60,300 |
| October 10, 2025 | 7,010 | 6,960 | 6,960 | 7,090 | 6,950 | 35,100 |
| October 09, 2025 | 7,040 | 7,120 | 7,120 | 7,120 | 7,000 | 38,600 |
| October 08, 2025 | 7,030 | 7,040 | 7,040 | 7,150 | 7,020 | 38,100 |
| October 07, 2025 | 7,150 | 7,030 | 7,030 | 7,190 | 7,030 | 37,700 |
| October 06, 2025 | 7,050 | 7,110 | 7,110 | 7,150 | 7,010 | 67,900 |
| October 03, 2025 | 6,820 | 6,940 | 6,940 | 6,990 | 6,820 | 35,400 |
| October 02, 2025 | 6,800 | 6,780 | 6,780 | 6,870 | 6,700 | 38,900 |
| October 01, 2025 | 7,050 | 6,800 | 6,800 | 7,050 | 6,800 | 45,800 |
| September 30, 2025 | 7,040 | 7,060 | 7,060 | 7,070 | 6,910 | 46,900 |
| September 29, 2025 | 7,000 | 7,000 | 7,000 | 7,020 | 6,910 | 51,500 |
| September 26, 2025 | 7,040 | 7,120 | 7,120 | 7,140 | 7,040 | 78,400 |
| September 25, 2025 | 7,050 | 7,010 | 7,010 | 7,130 | 6,960 | 82,200 |
| September 24, 2025 | 7,000 | 7,050 | 7,050 | 7,050 | 6,910 | 65,900 |
| September 22, 2025 | 7,100 | 7,050 | 7,050 | 7,130 | 7,050 | 41,700 |
| September 19, 2025 | 7,150 | 7,070 | 7,070 | 7,150 | 7,000 | 73,700 |
| September 18, 2025 | 7,040 | 7,070 | 7,070 | 7,100 | 7,010 | 59,000 |
| September 17, 2025 | 7,140 | 7,040 | 7,040 | 7,140 | 7,010 | 59,000 |
| September 16, 2025 | 7,310 | 7,200 | 7,200 | 7,310 | 7,180 | 55,600 |
| September 12, 2025 | 7,290 | 7,290 | 7,290 | 7,320 | 7,200 | 41,400 |
| September 11, 2025 | 7,210 | 7,290 | 7,290 | 7,290 | 7,190 | 70,500 |
| September 10, 2025 | 7,260 | 7,210 | 7,210 | 7,260 | 7,140 | 35,000 |
| September 09, 2025 | 7,350 | 7,240 | 7,240 | 7,400 | 7,210 | 68,900 |
| September 08, 2025 | 7,240 | 7,350 | 7,350 | 7,360 | 7,180 | 77,600 |
| September 05, 2025 | 7,220 | 7,200 | 7,200 | 7,250 | 7,150 | 72,600 |