12,870.00
+980(+8.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 11,950 | 12,855 | 12,855 | 12,900 | 11,750 | 2.97M |
| December 04, 2025 | 11,755 | 11,890 | 11,890 | 11,890 | 11,425 | 1.83M |
| December 03, 2025 | 11,650 | 11,805 | 11,805 | 11,825 | 11,520 | 1.87M |
| December 02, 2025 | 11,440 | 11,170 | 11,170 | 11,550 | 11,160 | 1.16M |
| December 01, 2025 | 11,910 | 11,320 | 11,320 | 12,140 | 11,305 | 2.08M |
| November 28, 2025 | 11,450 | 11,880 | 11,880 | 11,930 | 11,275 | 1.86M |
| November 27, 2025 | 11,115 | 11,465 | 11,465 | 11,615 | 11,030 | 1.73M |
| November 26, 2025 | 11,030 | 10,905 | 10,905 | 11,135 | 10,500 | 3.67M |
| November 25, 2025 | 11,690 | 11,330 | 11,330 | 11,830 | 11,160 | 2.4M |
| November 21, 2025 | 11,285 | 11,330 | 11,330 | 11,600 | 11,170 | 3.01M |
| November 20, 2025 | 12,840 | 12,535 | 12,535 | 13,055 | 12,440 | 3.69M |
| November 19, 2025 | 12,055 | 11,640 | 11,640 | 12,175 | 11,640 | 2.55M |
| November 18, 2025 | 13,110 | 12,140 | 12,140 | 13,130 | 12,140 | 2.45M |
| November 17, 2025 | 12,755 | 13,265 | 13,265 | 13,410 | 12,615 | 2.41M |
| November 14, 2025 | 13,210 | 12,465 | 12,465 | 13,230 | 12,465 | 2.72M |
| November 13, 2025 | 13,610 | 13,620 | 13,620 | 13,850 | 13,470 | 1.79M |
| November 12, 2025 | 13,140 | 13,705 | 13,705 | 13,775 | 13,000 | 2.29M |
| November 11, 2025 | 13,335 | 13,375 | 13,375 | 13,640 | 13,200 | 2.94M |
| November 10, 2025 | 12,830 | 13,035 | 13,035 | 13,050 | 12,580 | 2.67M |
| November 07, 2025 | 13,080 | 12,820 | 12,820 | 13,240 | 12,515 | 4.28M |
| November 06, 2025 | 13,780 | 13,855 | 13,855 | 13,980 | 13,400 | 2.6M |
| November 05, 2025 | 13,235 | 13,500 | 13,500 | 13,665 | 12,885 | 5.06M |
| November 04, 2025 | 14,780 | 14,355 | 14,355 | 15,445 | 13,985 | 26.68M |
| October 31, 2025 | 14,310 | 14,615 | 14,615 | 15,185 | 13,595 | 11.1M |
| October 30, 2025 | 13,150 | 13,595 | 13,595 | 13,630 | 13,030 | 6.04M |
| October 29, 2025 | 12,700 | 13,575 | 13,575 | 13,675 | 12,555 | 7.99M |
| October 28, 2025 | 12,955 | 12,635 | 12,635 | 13,145 | 12,250 | 10.42M |
| October 27, 2025 | 10,700 | 10,855 | 10,855 | 10,990 | 10,560 | 2.12M |
| October 24, 2025 | 10,415 | 10,510 | 10,510 | 10,570 | 10,055 | 2.6M |
| October 23, 2025 | 9,651 | 9,665 | 9,665 | 9,885 | 9,615 | 1.9M |
| October 22, 2025 | 9,923 | 10,165 | 10,165 | 10,250 | 9,705 | 2.48M |
| October 21, 2025 | 10,200 | 10,000 | 10,000 | 10,325 | 9,921 | 1.49M |
| October 20, 2025 | 10,100 | 10,205 | 10,205 | 10,205 | 9,955 | 1.26M |
| October 17, 2025 | 9,980 | 10,060 | 10,060 | 10,215 | 9,975 | 1.37M |
| October 16, 2025 | 10,345 | 10,450 | 10,450 | 10,450 | 10,225 | 1.32M |
| October 15, 2025 | 9,851 | 10,210 | 10,210 | 10,310 | 9,781 | 1.63M |
| October 14, 2025 | 9,991 | 9,778 | 9,778 | 10,245 | 9,650 | 2.74M |
| October 10, 2025 | 10,035 | 9,950 | 9,950 | 10,220 | 9,880 | 2.18M |
| October 09, 2025 | 10,000 | 10,335 | 10,335 | 10,410 | 9,996 | 2.5M |
| October 08, 2025 | 9,630 | 9,900 | 9,900 | 9,900 | 9,545 | 1.41M |
| October 07, 2025 | 9,989 | 9,645 | 9,645 | 9,989 | 9,621 | 1.9M |
| October 06, 2025 | 9,453 | 9,700 | 9,700 | 9,700 | 9,445 | 2.47M |
| October 03, 2025 | 9,304 | 9,218 | 9,218 | 9,330 | 9,093 | 1.35M |
| October 02, 2025 | 9,221 | 9,154 | 9,154 | 9,368 | 9,066 | 1.69M |
| October 01, 2025 | 8,901 | 8,941 | 8,941 | 8,980 | 8,794 | 1.14M |
| September 30, 2025 | 9,120 | 8,984 | 8,984 | 9,166 | 8,983 | 1.04M |
| September 29, 2025 | 8,950 | 9,080 | 9,080 | 9,125 | 8,844 | 1.45M |
| September 26, 2025 | 9,158 | 8,957 | 8,957 | 9,172 | 8,842 | 1.98M |
| September 25, 2025 | 8,875 | 9,160 | 9,160 | 9,167 | 8,785 | 2.39M |
| September 24, 2025 | 9,010 | 8,822 | 8,822 | 9,083 | 8,725 | 2.89M |
| September 22, 2025 | 8,845 | 9,026 | 9,026 | 9,175 | 8,823 | 4.25M |
| September 19, 2025 | 8,785 | 8,547 | 8,547 | 8,937 | 8,423 | 4.77M |
| September 18, 2025 | 7,895 | 7,962 | 7,962 | 8,106 | 7,839 | 1.77M |
| September 17, 2025 | 8,400 | 7,938 | 7,938 | 8,424 | 7,922 | 2.65M |
| September 16, 2025 | 8,488 | 8,407 | 8,407 | 8,546 | 8,393 | 2.65M |
| September 12, 2025 | 8,462 | 8,387 | 8,387 | 8,587 | 8,325 | 2.67M |
| September 11, 2025 | 8,270 | 8,463 | 8,463 | 8,463 | 8,165 | 5.11M |
| September 10, 2025 | 7,726 | 7,820 | 7,820 | 7,958 | 7,589 | 5.31M |
| September 09, 2025 | 7,300 | 7,188 | 7,188 | 7,304 | 7,064 | 1.75M |
| September 08, 2025 | 7,297 | 7,267 | 7,267 | 7,297 | 7,146 | 1.06M |