8,077.00
+53(+0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,050 | 8,024 | 8,024 | 8,121 | 8,023 | 248,500 |
| December 23, 2025 | 8,062 | 8,092 | 8,092 | 8,121 | 8,005 | 296,100 |
| December 22, 2025 | 8,060 | 7,968 | 7,968 | 8,083 | 7,910 | 387,200 |
| December 19, 2025 | 8,011 | 8,062 | 8,062 | 8,070 | 7,970 | 370,800 |
| December 18, 2025 | 7,950 | 8,010 | 8,010 | 8,050 | 7,926 | 306,800 |
| December 17, 2025 | 7,916 | 7,907 | 7,907 | 7,968 | 7,794 | 370,400 |
| December 16, 2025 | 7,960 | 7,916 | 7,916 | 8,017 | 7,865 | 569,700 |
| December 15, 2025 | 7,870 | 7,960 | 7,960 | 8,040 | 7,852 | 649,600 |
| December 12, 2025 | 7,539 | 7,643 | 7,643 | 7,646 | 7,519 | 279,300 |
| December 11, 2025 | 7,775 | 7,556 | 7,556 | 7,818 | 7,510 | 572,100 |
| December 10, 2025 | 7,755 | 7,780 | 7,780 | 7,872 | 7,752 | 569,800 |
| December 09, 2025 | 7,622 | 7,728 | 7,728 | 7,837 | 7,600 | 912,600 |
| December 08, 2025 | 7,402 | 7,414 | 7,414 | 7,441 | 7,345 | 303,700 |
| December 05, 2025 | 7,497 | 7,414 | 7,414 | 7,538 | 7,414 | 235,200 |
| December 04, 2025 | 7,480 | 7,497 | 7,497 | 7,605 | 7,424 | 314,600 |
| December 03, 2025 | 7,450 | 7,507 | 7,507 | 7,660 | 7,360 | 437,100 |
| December 02, 2025 | 7,459 | 7,491 | 7,491 | 7,514 | 7,440 | 226,000 |
| December 01, 2025 | 7,445 | 7,450 | 7,450 | 7,540 | 7,411 | 393,300 |
| November 28, 2025 | 7,440 | 7,469 | 7,469 | 7,520 | 7,423 | 296,000 |
| November 27, 2025 | 7,502 | 7,447 | 7,447 | 7,600 | 7,400 | 385,400 |
| November 26, 2025 | 7,600 | 7,554 | 7,554 | 7,710 | 7,506 | 464,800 |
| November 25, 2025 | 7,584 | 7,601 | 7,601 | 7,639 | 7,554 | 352,900 |
| November 21, 2025 | 7,504 | 7,602 | 7,602 | 7,657 | 7,497 | 526,500 |
| November 20, 2025 | 7,535 | 7,424 | 7,424 | 7,643 | 7,424 | 349,900 |
| November 19, 2025 | 7,630 | 7,550 | 7,550 | 7,653 | 7,500 | 400,600 |
| November 18, 2025 | 7,479 | 7,630 | 7,630 | 7,644 | 7,478 | 582,800 |
| November 17, 2025 | 7,358 | 7,450 | 7,450 | 7,493 | 7,311 | 425,000 |
| November 14, 2025 | 7,382 | 7,391 | 7,391 | 7,496 | 7,321 | 255,200 |
| November 13, 2025 | 7,434 | 7,398 | 7,398 | 7,460 | 7,395 | 257,000 |
| November 12, 2025 | 7,520 | 7,434 | 7,434 | 7,606 | 7,407 | 281,300 |
| November 11, 2025 | 7,610 | 7,556 | 7,556 | 7,621 | 7,448 | 447,700 |
| November 10, 2025 | 7,372 | 7,570 | 7,570 | 7,614 | 7,335 | 1.07M |
| November 07, 2025 | 7,057 | 7,119 | 7,119 | 7,159 | 7,011 | 690,700 |
| November 06, 2025 | 6,923 | 6,970 | 6,970 | 7,009 | 6,896 | 570,800 |
| November 05, 2025 | 6,923 | 6,970 | 6,970 | 7,009 | 6,896 | 570,800 |
| November 04, 2025 | 7,010 | 6,957 | 6,957 | 7,127 | 6,951 | 513,400 |
| October 31, 2025 | 6,845 | 6,899 | 6,899 | 6,937 | 6,835 | 461,100 |
| October 30, 2025 | 6,845 | 6,899 | 6,899 | 6,937 | 6,835 | 670,600 |
| October 29, 2025 | 7,173 | 6,900 | 6,900 | 7,214 | 6,894 | 980,600 |
| October 28, 2025 | 7,367 | 7,238 | 7,238 | 7,370 | 7,211 | 464,500 |
| October 27, 2025 | 7,435 | 7,320 | 7,320 | 7,518 | 7,320 | 489,800 |
| October 24, 2025 | 7,510 | 7,455 | 7,455 | 7,550 | 7,435 | 392,700 |
| October 23, 2025 | 7,411 | 7,541 | 7,541 | 7,587 | 7,354 | 485,500 |
| October 22, 2025 | 7,359 | 7,387 | 7,387 | 7,454 | 7,332 | 495,500 |
| October 21, 2025 | 7,418 | 7,359 | 7,359 | 7,446 | 7,328 | 800,200 |
| October 20, 2025 | 7,542 | 7,497 | 7,497 | 7,674 | 7,497 | 532,400 |
| October 17, 2025 | 7,501 | 7,512 | 7,512 | 7,704 | 7,437 | 613,100 |
| October 16, 2025 | 7,550 | 7,570 | 7,570 | 7,674 | 7,475 | 776,800 |
| October 15, 2025 | 7,634 | 7,561 | 7,561 | 7,716 | 7,291 | 2.08M |
| October 14, 2025 | 8,422 | 8,384 | 8,384 | 8,514 | 8,322 | 588,100 |
| October 10, 2025 | 8,347 | 8,512 | 8,512 | 8,590 | 8,331 | 591,900 |
| October 09, 2025 | 8,330 | 8,392 | 8,392 | 8,424 | 8,302 | 332,600 |
| October 08, 2025 | 8,266 | 8,400 | 8,400 | 8,456 | 8,250 | 369,600 |
| October 07, 2025 | 8,311 | 8,323 | 8,323 | 8,323 | 8,238 | 216,100 |
| October 06, 2025 | 8,355 | 8,328 | 8,328 | 8,400 | 8,305 | 302,200 |
| October 03, 2025 | 8,275 | 8,302 | 8,302 | 8,337 | 8,215 | 210,700 |
| October 02, 2025 | 8,560 | 8,310 | 8,310 | 8,607 | 8,269 | 304,300 |
| October 01, 2025 | 8,581 | 8,517 | 8,517 | 8,659 | 8,513 | 339,400 |
| September 30, 2025 | 8,530 | 8,640 | 8,640 | 8,706 | 8,475 | 486,300 |
| September 29, 2025 | 8,651 | 8,450 | 8,450 | 8,700 | 8,425 | 387,800 |