10,305.00
+40(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10,110 | 10,265 | 10,265 | 10,330 | 10,070 | 153,300 |
| December 03, 2025 | 10,185 | 10,065 | 10,065 | 10,265 | 9,995 | 251,200 |
| December 02, 2025 | 10,005 | 10,045 | 10,045 | 10,200 | 9,952 | 195,600 |
| December 01, 2025 | 9,805 | 9,851 | 9,851 | 9,978 | 9,805 | 154,000 |
| November 28, 2025 | 10,055 | 10,040 | 10,040 | 10,120 | 9,977 | 116,500 |
| November 27, 2025 | 10,075 | 10,055 | 10,055 | 10,250 | 10,010 | 123,600 |
| November 26, 2025 | 9,970 | 10,075 | 10,075 | 10,250 | 9,921 | 237,500 |
| November 25, 2025 | 9,994 | 9,888 | 9,888 | 10,010 | 9,785 | 435,800 |
| November 21, 2025 | 9,488 | 9,844 | 9,844 | 9,877 | 9,488 | 193,300 |
| November 20, 2025 | 9,420 | 9,566 | 9,566 | 9,652 | 9,420 | 194,900 |
| November 19, 2025 | 9,497 | 9,510 | 9,510 | 9,566 | 9,321 | 258,800 |
| November 18, 2025 | 10,075 | 9,497 | 9,497 | 10,155 | 9,443 | 520,500 |
| November 17, 2025 | 9,983 | 10,050 | 10,050 | 10,075 | 9,651 | 477,500 |
| November 14, 2025 | 9,000 | 9,944 | 9,944 | 10,025 | 8,800 | 1.35M |
| November 13, 2025 | 8,765 | 8,524 | 8,524 | 8,798 | 8,410 | 361,500 |
| November 12, 2025 | 8,712 | 8,756 | 8,756 | 8,829 | 8,670 | 171,300 |
| November 11, 2025 | 8,626 | 8,644 | 8,644 | 8,660 | 8,525 | 203,600 |
| November 10, 2025 | 8,437 | 8,553 | 8,553 | 8,566 | 8,401 | 179,400 |
| November 07, 2025 | 8,479 | 8,473 | 8,473 | 8,557 | 8,415 | 198,900 |
| November 06, 2025 | 8,390 | 8,472 | 8,472 | 8,571 | 8,362 | 244,600 |
| November 05, 2025 | 8,390 | 8,472 | 8,472 | 8,571 | 8,362 | 257,800 |
| November 04, 2025 | 8,405 | 8,373 | 8,373 | 8,490 | 8,192 | 257,800 |
| October 31, 2025 | 8,443 | 8,427 | 8,427 | 8,495 | 8,370 | 208,200 |
| October 30, 2025 | 8,269 | 8,379 | 8,379 | 8,424 | 8,241 | 284,900 |
| October 29, 2025 | 8,450 | 8,291 | 8,291 | 8,507 | 8,224 | 286,500 |
| October 28, 2025 | 8,635 | 8,485 | 8,485 | 8,669 | 8,444 | 220,600 |
| October 27, 2025 | 8,599 | 8,593 | 8,593 | 8,826 | 8,553 | 378,000 |
| October 24, 2025 | 8,448 | 8,555 | 8,555 | 8,581 | 8,342 | 252,600 |
| October 23, 2025 | 8,560 | 8,497 | 8,497 | 8,612 | 8,472 | 211,300 |
| October 22, 2025 | 8,381 | 8,553 | 8,553 | 8,570 | 8,369 | 189,700 |
| October 21, 2025 | 8,259 | 8,420 | 8,420 | 8,420 | 8,205 | 223,100 |
| October 20, 2025 | 8,195 | 8,260 | 8,260 | 8,260 | 8,150 | 226,300 |
| October 17, 2025 | 8,161 | 8,113 | 8,113 | 8,220 | 8,010 | 286,100 |
| October 16, 2025 | 8,285 | 8,218 | 8,218 | 8,349 | 8,140 | 199,300 |
| October 15, 2025 | 8,289 | 8,320 | 8,320 | 8,366 | 8,266 | 160,400 |
| October 14, 2025 | 8,401 | 8,298 | 8,298 | 8,440 | 8,155 | 333,100 |
| October 10, 2025 | 8,606 | 8,559 | 8,559 | 8,651 | 8,472 | 189,300 |
| October 09, 2025 | 8,536 | 8,620 | 8,620 | 8,651 | 8,533 | 168,200 |
| October 08, 2025 | 8,449 | 8,586 | 8,586 | 8,662 | 8,424 | 197,300 |
| October 07, 2025 | 8,623 | 8,466 | 8,466 | 8,625 | 8,429 | 199,600 |
| October 06, 2025 | 8,369 | 8,625 | 8,625 | 8,655 | 8,328 | 253,400 |
| October 03, 2025 | 8,172 | 8,243 | 8,243 | 8,294 | 8,165 | 179,400 |
| October 02, 2025 | 8,336 | 8,166 | 8,166 | 8,354 | 8,154 | 209,600 |
| October 01, 2025 | 8,308 | 8,274 | 8,274 | 8,350 | 8,245 | 236,600 |
| September 30, 2025 | 8,269 | 8,297 | 8,297 | 8,359 | 8,216 | 198,700 |
| September 29, 2025 | 8,211 | 8,195 | 8,195 | 8,284 | 8,170 | 217,900 |
| September 26, 2025 | 8,121 | 8,211 | 8,087 | 8,284 | 8,095 | 201,900 |
| September 25, 2025 | 8,316 | 8,201 | 8,077.15 | 8,348 | 8,156 | 169,900 |
| September 24, 2025 | 8,379 | 8,269 | 8,144.12 | 8,390 | 8,195 | 229,500 |
| September 22, 2025 | 8,383 | 8,388 | 8,261.33 | 8,446 | 8,360 | 144,200 |
| September 19, 2025 | 8,446 | 8,380 | 8,253.45 | 8,510 | 8,292 | 439,900 |
| September 18, 2025 | 8,330 | 8,280 | 8,154.96 | 8,363 | 8,227 | 192,500 |
| September 17, 2025 | 8,358 | 8,312 | 8,186.47 | 8,457 | 8,301 | 192,500 |
| September 16, 2025 | 8,401 | 8,430 | 8,302.69 | 8,494 | 8,388 | 164,500 |
| September 12, 2025 | 8,375 | 8,423 | 8,423 | 8,447 | 8,250 | 246,400 |
| September 11, 2025 | 8,506 | 8,375 | 8,375 | 8,570 | 8,298 | 379,900 |
| September 10, 2025 | 8,510 | 8,549 | 8,549 | 8,559 | 8,468 | 179,100 |
| September 09, 2025 | 8,449 | 8,497 | 8,497 | 8,579 | 8,447 | 168,300 |
| September 08, 2025 | 8,306 | 8,393 | 8,393 | 8,395 | 8,263 | 143,400 |
| September 05, 2025 | 8,300 | 8,309 | 8,309 | 8,359 | 8,264 | 165,400 |