8,762.00
-350(-3.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,980 | 8,812 | 8,812 | 9,021 | 8,784 | 149,500 |
| December 04, 2025 | 9,041 | 9,112 | 9,112 | 9,123 | 9,016 | 305,000 |
| December 03, 2025 | 8,960 | 8,995 | 8,995 | 9,062 | 8,917 | 253,100 |
| December 02, 2025 | 9,126 | 8,985 | 8,985 | 9,163 | 8,970 | 285,400 |
| December 01, 2025 | 9,176 | 9,166 | 9,166 | 9,289 | 9,142 | 329,200 |
| November 28, 2025 | 9,077 | 9,174 | 9,174 | 9,225 | 9,062 | 263,400 |
| November 27, 2025 | 9,130 | 9,148 | 9,148 | 9,161 | 9,022 | 375,400 |
| November 26, 2025 | 8,946 | 9,136 | 9,136 | 9,198 | 8,930 | 314,700 |
| November 25, 2025 | 8,750 | 8,929 | 8,929 | 8,972 | 8,739 | 371,200 |
| November 21, 2025 | 8,648 | 8,788 | 8,788 | 8,805 | 8,648 | 375,000 |
| November 20, 2025 | 8,655 | 8,624 | 8,624 | 8,751 | 8,624 | 240,400 |
| November 19, 2025 | 8,738 | 8,669 | 8,669 | 8,841 | 8,600 | 313,800 |
| November 18, 2025 | 8,908 | 8,685 | 8,685 | 9,022 | 8,679 | 479,000 |
| November 17, 2025 | 8,436 | 8,969 | 8,969 | 9,117 | 8,353 | 1.01M |
| November 14, 2025 | 8,027 | 7,987 | 7,987 | 8,028 | 7,930 | 185,700 |
| November 13, 2025 | 8,000 | 8,050 | 8,050 | 8,077 | 7,974 | 240,900 |
| November 12, 2025 | 7,848 | 7,955 | 7,955 | 7,971 | 7,814 | 211,900 |
| November 11, 2025 | 7,743 | 7,810 | 7,810 | 7,811 | 7,685 | 146,600 |
| November 10, 2025 | 7,684 | 7,765 | 7,765 | 7,780 | 7,639 | 134,500 |
| November 07, 2025 | 7,552 | 7,617 | 7,617 | 7,622 | 7,521 | 121,800 |
| November 06, 2025 | 7,501 | 7,502 | 7,502 | 7,568 | 7,467 | 129,100 |
| November 05, 2025 | 7,501 | 7,502 | 7,502 | 7,568 | 7,467 | 171,200 |
| November 04, 2025 | 7,513 | 7,513 | 7,513 | 7,564 | 7,390 | 171,200 |
| October 31, 2025 | 7,418 | 7,419 | 7,419 | 7,431 | 7,368 | 162,300 |
| October 30, 2025 | 7,418 | 7,419 | 7,419 | 7,431 | 7,368 | 194,700 |
| October 29, 2025 | 7,544 | 7,372 | 7,372 | 7,575 | 7,314 | 147,200 |
| October 28, 2025 | 7,701 | 7,532 | 7,532 | 7,702 | 7,496 | 170,900 |
| October 27, 2025 | 7,750 | 7,692 | 7,692 | 7,797 | 7,680 | 207,200 |
| October 24, 2025 | 7,665 | 7,703 | 7,703 | 7,703 | 7,631 | 178,300 |
| October 23, 2025 | 7,555 | 7,700 | 7,700 | 7,700 | 7,549 | 178,700 |
| October 22, 2025 | 7,490 | 7,555 | 7,555 | 7,597 | 7,485 | 144,800 |
| October 21, 2025 | 7,429 | 7,439 | 7,439 | 7,499 | 7,400 | 134,100 |
| October 20, 2025 | 7,430 | 7,420 | 7,420 | 7,430 | 7,355 | 123,400 |
| October 17, 2025 | 7,362 | 7,335 | 7,335 | 7,388 | 7,316 | 106,300 |
| October 16, 2025 | 7,418 | 7,376 | 7,376 | 7,477 | 7,325 | 147,700 |
| October 15, 2025 | 7,405 | 7,412 | 7,412 | 7,431 | 7,373 | 136,300 |
| October 14, 2025 | 7,254 | 7,318 | 7,318 | 7,320 | 7,229 | 191,300 |
| October 10, 2025 | 7,442 | 7,397 | 7,397 | 7,468 | 7,386 | 256,300 |
| October 09, 2025 | 7,459 | 7,553 | 7,553 | 7,553 | 7,425 | 153,500 |
| October 08, 2025 | 7,566 | 7,484 | 7,484 | 7,644 | 7,484 | 224,000 |
| October 07, 2025 | 7,440 | 7,550 | 7,550 | 7,573 | 7,415 | 176,000 |
| October 06, 2025 | 7,415 | 7,440 | 7,440 | 7,502 | 7,320 | 252,400 |
| October 03, 2025 | 7,192 | 7,211 | 7,211 | 7,284 | 7,190 | 165,500 |
| October 02, 2025 | 7,321 | 7,242 | 7,242 | 7,332 | 7,187 | 191,000 |
| October 01, 2025 | 7,566 | 7,348 | 7,348 | 7,604 | 7,315 | 243,200 |
| September 30, 2025 | 7,626 | 7,655 | 7,655 | 7,690 | 7,561 | 166,600 |
| September 29, 2025 | 7,624 | 7,648 | 7,648 | 7,687 | 7,591 | 192,800 |
| September 26, 2025 | 7,700 | 7,769 | 7,769 | 7,850 | 7,657 | 198,900 |
| September 25, 2025 | 7,729 | 7,700 | 7,700 | 7,729 | 7,657 | 191,100 |
| September 24, 2025 | 7,650 | 7,662 | 7,662 | 7,674 | 7,581 | 184,400 |
| September 22, 2025 | 7,725 | 7,671 | 7,671 | 7,762 | 7,671 | 166,500 |
| September 19, 2025 | 7,837 | 7,725 | 7,725 | 7,939 | 7,711 | 484,700 |
| September 18, 2025 | 7,889 | 7,888 | 7,888 | 7,955 | 7,841 | 312,100 |
| September 17, 2025 | 7,889 | 7,888 | 7,888 | 7,955 | 7,841 | 312,100 |
| September 16, 2025 | 7,850 | 7,841 | 7,841 | 7,891 | 7,760 | 221,200 |
| September 12, 2025 | 7,801 | 7,910 | 7,910 | 7,960 | 7,801 | 298,400 |
| September 11, 2025 | 7,909 | 7,803 | 7,803 | 7,940 | 7,777 | 292,500 |
| September 10, 2025 | 8,000 | 7,935 | 7,935 | 8,040 | 7,920 | 220,800 |
| September 09, 2025 | 8,008 | 8,014 | 8,014 | 8,076 | 7,964 | 261,900 |
| September 08, 2025 | 7,831 | 7,969 | 7,969 | 7,985 | 7,807 | 189,400 |