10,490.00
-170(-1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10,700 | 10,660 | 10,660 | 10,820 | 10,570 | 530,100 |
| December 23, 2025 | 10,830 | 10,730 | 10,730 | 10,880 | 10,560 | 575,800 |
| December 22, 2025 | 10,600 | 10,810 | 10,810 | 11,120 | 10,480 | 1.28M |
| December 19, 2025 | 10,300 | 10,220 | 10,220 | 10,380 | 9,960 | 863,400 |
| December 18, 2025 | 10,100 | 10,380 | 10,380 | 10,470 | 10,070 | 729,000 |
| December 17, 2025 | 10,490 | 10,610 | 10,610 | 10,630 | 10,110 | 1.02M |
| December 16, 2025 | 11,000 | 10,490 | 10,490 | 11,030 | 10,340 | 1.01M |
| December 15, 2025 | 11,030 | 11,080 | 11,080 | 11,260 | 10,820 | 710,300 |
| December 12, 2025 | 11,670 | 11,610 | 11,610 | 11,700 | 11,010 | 983,300 |
| December 11, 2025 | 11,700 | 11,470 | 11,470 | 11,930 | 11,280 | 980,100 |
| December 10, 2025 | 11,420 | 11,760 | 11,760 | 12,250 | 11,370 | 1.67M |
| December 09, 2025 | 11,800 | 11,420 | 11,420 | 11,810 | 10,960 | 1.51M |
| December 08, 2025 | 12,250 | 11,860 | 11,860 | 12,250 | 11,660 | 1.23M |
| December 05, 2025 | 11,820 | 12,290 | 12,290 | 12,520 | 11,310 | 1.61M |
| December 04, 2025 | 11,550 | 11,620 | 11,620 | 12,430 | 11,500 | 1.8M |
| December 03, 2025 | 12,430 | 11,850 | 11,850 | 12,720 | 11,620 | 2.89M |
| December 02, 2025 | 13,650 | 12,510 | 12,510 | 13,840 | 12,410 | 1.47M |
| December 01, 2025 | 13,880 | 13,610 | 13,610 | 14,180 | 13,370 | 1.61M |
| November 28, 2025 | 13,730 | 13,660 | 13,660 | 13,830 | 13,220 | 903,000 |
| November 27, 2025 | 13,800 | 13,540 | 13,540 | 14,200 | 13,540 | 1.32M |
| November 26, 2025 | 14,160 | 13,280 | 13,280 | 14,500 | 13,170 | 1.67M |
| November 25, 2025 | 14,900 | 14,160 | 14,160 | 15,200 | 13,970 | 1.4M |
| November 21, 2025 | 13,830 | 14,330 | 14,330 | 14,740 | 13,630 | 2.23M |
| November 20, 2025 | 15,080 | 15,160 | 15,160 | 16,150 | 14,760 | 2.55M |
| November 19, 2025 | 13,500 | 13,520 | 13,520 | 14,180 | 13,250 | 1.59M |
| November 18, 2025 | 14,130 | 13,680 | 13,680 | 14,620 | 13,500 | 2.08M |
| November 17, 2025 | 13,460 | 14,250 | 14,250 | 14,570 | 13,440 | 1.48M |
| November 14, 2025 | 12,420 | 13,380 | 13,380 | 13,470 | 12,250 | 2.13M |
| November 13, 2025 | 13,350 | 13,620 | 13,620 | 13,980 | 13,230 | 2.04M |
| November 12, 2025 | 12,180 | 13,500 | 13,500 | 13,570 | 12,140 | 2.56M |
| November 11, 2025 | 11,680 | 12,260 | 12,260 | 12,360 | 11,320 | 3.12M |
| November 10, 2025 | 10,980 | 11,280 | 11,280 | 11,280 | 10,530 | 2.43M |
| November 07, 2025 | 9,780 | 9,780 | 9,780 | 9,780 | 9,780 | 336,400 |
| November 06, 2025 | 8,330 | 8,280 | 8,280 | 8,430 | 8,200 | 876,600 |
| November 05, 2025 | 8,330 | 8,280 | 8,280 | 8,430 | 8,200 | 1.02M |
| November 04, 2025 | 8,200 | 8,190 | 8,190 | 8,370 | 7,930 | 1.17M |
| October 31, 2025 | 8,600 | 8,750 | 8,750 | 8,750 | 8,510 | 621,600 |
| October 30, 2025 | 8,600 | 8,750 | 8,750 | 8,750 | 8,510 | 1.15M |
| October 29, 2025 | 7,990 | 8,250 | 8,250 | 8,310 | 7,980 | 631,700 |
| October 28, 2025 | 8,080 | 7,980 | 7,980 | 8,150 | 7,930 | 430,400 |
| October 27, 2025 | 8,110 | 8,120 | 8,120 | 8,350 | 7,970 | 793,400 |
| October 24, 2025 | 7,380 | 7,960 | 7,960 | 8,030 | 7,380 | 1.16M |
| October 23, 2025 | 7,120 | 7,320 | 7,320 | 7,350 | 7,060 | 500,900 |
| October 22, 2025 | 7,580 | 7,380 | 7,380 | 7,660 | 7,380 | 633,700 |
| October 21, 2025 | 7,980 | 7,630 | 7,630 | 8,030 | 7,570 | 780,500 |
| October 20, 2025 | 7,700 | 7,900 | 7,900 | 8,010 | 7,610 | 722,200 |
| October 17, 2025 | 7,550 | 7,520 | 7,520 | 7,630 | 7,450 | 533,400 |
| October 16, 2025 | 7,510 | 7,680 | 7,680 | 7,710 | 7,490 | 474,800 |
| October 15, 2025 | 7,310 | 7,360 | 7,360 | 7,470 | 7,260 | 422,500 |
| October 14, 2025 | 7,500 | 7,250 | 7,250 | 7,680 | 7,200 | 791,200 |
| October 10, 2025 | 7,950 | 7,590 | 7,590 | 7,970 | 7,520 | 815,300 |
| October 09, 2025 | 8,000 | 7,950 | 7,950 | 8,100 | 7,870 | 948,700 |
| October 08, 2025 | 7,390 | 7,800 | 7,800 | 7,810 | 7,280 | 1.19M |
| October 07, 2025 | 7,540 | 7,410 | 7,410 | 7,560 | 7,320 | 830,400 |
| October 06, 2025 | 7,410 | 7,490 | 7,490 | 7,490 | 7,070 | 1.27M |
| October 03, 2025 | 7,180 | 7,260 | 7,260 | 7,300 | 7,000 | 985,800 |
| October 02, 2025 | 6,890 | 7,300 | 7,300 | 7,340 | 6,780 | 2.07M |
| October 01, 2025 | 6,530 | 6,420 | 6,420 | 6,600 | 6,420 | 491,300 |
| September 30, 2025 | 6,660 | 6,600 | 6,600 | 6,730 | 6,540 | 690,100 |
| September 29, 2025 | 6,330 | 6,570 | 6,570 | 6,680 | 6,330 | 1.08M |