7,599.00
-18(-0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 7,685 | 7,617 | 7,617 | 7,771 | 7,614 | 1.4M |
| December 08, 2025 | 7,754 | 7,714 | 7,714 | 7,935 | 7,658 | 1.55M |
| December 05, 2025 | 7,503 | 7,607 | 7,607 | 7,794 | 7,492 | 1.13M |
| December 04, 2025 | 7,480 | 7,602 | 7,602 | 7,660 | 7,469 | 1.25M |
| December 03, 2025 | 7,040 | 7,481 | 7,481 | 7,523 | 7,029 | 2.29M |
| December 02, 2025 | 7,099 | 7,007 | 7,007 | 7,227 | 6,996 | 737,500 |
| December 01, 2025 | 7,078 | 7,090 | 7,090 | 7,330 | 7,065 | 1.13M |
| November 28, 2025 | 7,136 | 7,030 | 7,030 | 7,176 | 7,022 | 843,400 |
| November 27, 2025 | 7,269 | 7,179 | 7,179 | 7,390 | 7,081 | 1.35M |
| November 26, 2025 | 6,721 | 7,228 | 7,228 | 7,285 | 6,710 | 2.12M |
| November 25, 2025 | 6,733 | 6,723 | 6,723 | 6,819 | 6,602 | 1.76M |
| November 21, 2025 | 6,664 | 6,833 | 6,833 | 6,865 | 6,577 | 2.01M |
| November 20, 2025 | 6,321 | 6,628 | 6,628 | 6,788 | 6,244 | 3.49M |
| November 19, 2025 | 6,640 | 6,325 | 6,325 | 6,848 | 6,257 | 6.66M |
| November 18, 2025 | 6,758 | 6,652 | 6,652 | 6,894 | 6,616 | 2.7M |
| November 17, 2025 | 7,002 | 6,763 | 6,763 | 7,090 | 6,644 | 6.65M |
| November 14, 2025 | 7,968 | 7,838 | 7,838 | 8,075 | 7,820 | 829,800 |
| November 13, 2025 | 7,894 | 8,000 | 8,000 | 8,123 | 7,835 | 1.11M |
| November 12, 2025 | 7,739 | 7,848 | 7,848 | 8,049 | 7,736 | 1.34M |
| November 11, 2025 | 7,971 | 7,739 | 7,739 | 8,027 | 7,621 | 1.55M |
| November 10, 2025 | 7,891 | 7,904 | 7,904 | 8,012 | 7,589 | 2.51M |
| November 07, 2025 | 7,582 | 8,018 | 8,018 | 8,135 | 6,945 | 15.03M |
| November 06, 2025 | 7,884 | 7,711 | 7,711 | 7,899 | 7,655 | 2.06M |
| November 05, 2025 | 7,630 | 7,734 | 7,734 | 7,734 | 7,512 | 1.82M |
| November 04, 2025 | 7,440 | 7,568 | 7,568 | 7,604 | 7,406 | 1.34M |
| October 31, 2025 | 7,251 | 7,515 | 7,515 | 7,515 | 7,231 | 1.17M |
| October 30, 2025 | 7,261 | 7,283 | 7,283 | 7,310 | 7,224 | 843,100 |
| October 29, 2025 | 7,234 | 7,133 | 7,133 | 7,282 | 7,133 | 837,700 |
| October 28, 2025 | 7,420 | 7,311 | 7,311 | 7,436 | 7,275 | 531,100 |
| October 27, 2025 | 7,351 | 7,395 | 7,395 | 7,482 | 7,308 | 931,100 |
| October 24, 2025 | 7,275 | 7,322 | 7,322 | 7,339 | 7,212 | 751,300 |
| October 23, 2025 | 7,423 | 7,321 | 7,321 | 7,469 | 7,277 | 804,200 |
| October 22, 2025 | 7,222 | 7,323 | 7,323 | 7,444 | 7,186 | 1.5M |
| October 21, 2025 | 6,980 | 7,093 | 7,093 | 7,093 | 6,935 | 1.28M |
| October 20, 2025 | 6,963 | 7,041 | 7,041 | 7,046 | 6,910 | 1.49M |
| October 17, 2025 | 7,111 | 7,109 | 7,109 | 7,235 | 7,066 | 1M |
| October 16, 2025 | 7,074 | 7,070 | 7,070 | 7,130 | 6,990 | 1.26M |
| October 15, 2025 | 7,087 | 7,132 | 7,132 | 7,214 | 7,019 | 1.12M |
| October 14, 2025 | 6,876 | 7,087 | 7,087 | 7,179 | 6,870 | 1.82M |
| October 10, 2025 | 6,841 | 6,927 | 6,927 | 7,020 | 6,783 | 1.5M |
| October 09, 2025 | 7,000 | 6,870 | 6,870 | 7,020 | 6,787 | 2.18M |
| October 08, 2025 | 6,995 | 7,070 | 7,070 | 7,164 | 6,951 | 982,900 |
| October 07, 2025 | 7,100 | 7,095 | 7,095 | 7,179 | 7,031 | 1.07M |
| October 06, 2025 | 7,226 | 7,114 | 7,114 | 7,253 | 6,949 | 2.04M |
| October 03, 2025 | 7,470 | 7,090 | 7,090 | 7,480 | 6,997 | 3.35M |
| October 02, 2025 | 7,744 | 7,550 | 7,550 | 7,775 | 7,550 | 1.44M |
| October 01, 2025 | 7,712 | 7,894 | 7,894 | 7,960 | 7,685 | 1.22M |
| September 30, 2025 | 8,053 | 7,737 | 7,737 | 8,064 | 7,737 | 1.32M |
| September 29, 2025 | 8,170 | 8,005 | 8,005 | 8,197 | 7,901 | 1.18M |
| September 26, 2025 | 8,140 | 8,246 | 8,216 | 8,267 | 8,116 | 1.24M |
| September 25, 2025 | 8,020 | 8,140 | 8,110.39 | 8,175 | 7,995 | 797,500 |
| September 24, 2025 | 8,144 | 8,057 | 8,027.69 | 8,171 | 7,945 | 927,800 |
| September 22, 2025 | 7,997 | 8,176 | 8,146.25 | 8,419 | 7,997 | 2.34M |
| September 19, 2025 | 7,939 | 7,896 | 7,867.27 | 8,012 | 7,818 | 1.69M |
| September 18, 2025 | 7,558 | 7,892 | 7,863.29 | 7,929 | 7,516 | 1.67M |
| September 17, 2025 | 7,501 | 7,575 | 7,547.44 | 7,679 | 7,492 | 1.67M |
| September 16, 2025 | 7,788 | 7,589 | 7,561.39 | 7,806 | 7,551 | 2.09M |
| September 12, 2025 | 7,786 | 7,819 | 7,819 | 7,964 | 7,716 | 1.18M |
| September 11, 2025 | 7,850 | 7,738 | 7,738 | 7,850 | 7,672 | 1.61M |
| September 10, 2025 | 7,962 | 7,870 | 7,870 | 8,001 | 7,835 | 979,500 |