5,920.00
-210(-3.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 6,070 | 5,920 | 5,920 | 6,180 | 5,860 | 82,100 |
| December 10, 2025 | 6,290 | 6,130 | 6,130 | 6,420 | 6,080 | 110,900 |
| December 09, 2025 | 6,440 | 6,380 | 6,380 | 6,460 | 6,230 | 62,600 |
| December 08, 2025 | 6,490 | 6,440 | 6,440 | 6,490 | 6,360 | 74,400 |
| December 05, 2025 | 6,590 | 6,390 | 6,390 | 6,650 | 6,390 | 31,700 |
| December 04, 2025 | 6,340 | 6,650 | 6,650 | 6,710 | 6,320 | 77,800 |
| December 03, 2025 | 6,510 | 6,360 | 6,360 | 6,650 | 6,360 | 67,800 |
| December 02, 2025 | 6,950 | 6,590 | 6,590 | 7,010 | 6,520 | 78,500 |
| December 01, 2025 | 7,400 | 6,960 | 6,960 | 7,400 | 6,930 | 64,800 |
| November 28, 2025 | 7,330 | 7,430 | 7,430 | 7,500 | 7,290 | 40,200 |
| November 27, 2025 | 6,910 | 7,300 | 7,300 | 7,360 | 6,870 | 66,500 |
| November 26, 2025 | 7,070 | 6,890 | 6,890 | 7,080 | 6,760 | 73,600 |
| November 25, 2025 | 7,560 | 6,970 | 6,970 | 7,600 | 6,970 | 150,500 |
| November 21, 2025 | 7,330 | 7,660 | 7,660 | 7,780 | 7,150 | 66,000 |
| November 20, 2025 | 7,320 | 7,390 | 7,390 | 7,670 | 7,320 | 54,800 |
| November 19, 2025 | 7,160 | 7,180 | 7,180 | 7,240 | 6,990 | 29,400 |
| November 18, 2025 | 7,300 | 7,220 | 7,220 | 7,440 | 7,160 | 28,400 |
| November 17, 2025 | 6,940 | 7,320 | 7,320 | 7,350 | 6,710 | 77,000 |
| November 14, 2025 | 7,700 | 7,540 | 7,540 | 7,720 | 7,400 | 89,100 |
| November 13, 2025 | 7,770 | 7,790 | 7,790 | 7,840 | 7,690 | 42,900 |
| November 12, 2025 | 7,590 | 7,770 | 7,770 | 7,780 | 7,530 | 38,300 |
| November 11, 2025 | 7,650 | 7,480 | 7,480 | 7,650 | 7,400 | 27,200 |
| November 10, 2025 | 7,520 | 7,590 | 7,590 | 7,610 | 7,510 | 17,400 |
| November 07, 2025 | 7,300 | 7,480 | 7,480 | 7,480 | 7,280 | 19,000 |
| November 06, 2025 | 7,530 | 7,360 | 7,360 | 7,610 | 7,320 | 31,200 |
| November 05, 2025 | 7,530 | 7,510 | 7,510 | 7,530 | 7,230 | 84,300 |
| November 04, 2025 | 7,700 | 7,530 | 7,530 | 7,710 | 7,470 | 22,400 |
| October 31, 2025 | 7,390 | 7,630 | 7,630 | 7,660 | 7,390 | 31,300 |
| October 30, 2025 | 7,400 | 7,380 | 7,380 | 7,460 | 7,260 | 23,500 |
| October 29, 2025 | 7,460 | 7,310 | 7,310 | 7,500 | 7,310 | 29,500 |
| October 28, 2025 | 7,660 | 7,460 | 7,460 | 7,690 | 7,460 | 20,900 |
| October 27, 2025 | 7,580 | 7,620 | 7,620 | 7,770 | 7,570 | 24,600 |
| October 24, 2025 | 7,780 | 7,570 | 7,570 | 7,820 | 7,560 | 50,900 |
| October 23, 2025 | 7,760 | 7,770 | 7,770 | 7,900 | 7,730 | 34,800 |
| October 22, 2025 | 7,770 | 7,860 | 7,860 | 8,070 | 7,650 | 79,300 |
| October 21, 2025 | 7,610 | 7,740 | 7,740 | 7,740 | 7,380 | 58,900 |
| October 20, 2025 | 7,300 | 7,530 | 7,530 | 7,610 | 7,300 | 47,100 |
| October 17, 2025 | 7,510 | 7,280 | 7,280 | 7,510 | 7,260 | 51,000 |
| October 16, 2025 | 7,470 | 7,610 | 7,610 | 7,690 | 7,430 | 38,700 |
| October 15, 2025 | 7,340 | 7,470 | 7,470 | 7,540 | 7,330 | 32,900 |
| October 14, 2025 | 7,370 | 7,340 | 7,340 | 7,470 | 7,240 | 103,100 |
| October 10, 2025 | 7,500 | 7,520 | 7,520 | 7,540 | 7,380 | 49,100 |
| October 09, 2025 | 7,880 | 7,580 | 7,580 | 7,890 | 7,550 | 108,900 |
| October 08, 2025 | 7,960 | 7,870 | 7,870 | 8,010 | 7,810 | 38,700 |
| October 07, 2025 | 7,940 | 8,000 | 8,000 | 8,230 | 7,790 | 85,100 |
| October 06, 2025 | 7,840 | 7,880 | 7,880 | 7,920 | 7,650 | 60,700 |
| October 03, 2025 | 7,700 | 7,800 | 7,800 | 7,950 | 7,700 | 46,400 |
| October 02, 2025 | 7,880 | 7,800 | 7,800 | 7,990 | 7,740 | 92,500 |
| October 01, 2025 | 8,160 | 7,910 | 7,910 | 8,160 | 7,890 | 59,900 |
| September 30, 2025 | 8,200 | 8,100 | 8,100 | 8,470 | 8,100 | 103,500 |
| September 29, 2025 | 8,110 | 8,150 | 8,150 | 8,190 | 8,050 | 47,100 |
| September 26, 2025 | 8,120 | 8,090 | 8,090 | 8,210 | 7,920 | 79,000 |
| September 25, 2025 | 8,190 | 8,140 | 8,140 | 8,390 | 8,050 | 180,400 |
| September 24, 2025 | 8,840 | 8,340 | 8,340 | 8,840 | 8,190 | 252,200 |
| September 22, 2025 | 9,370 | 8,940 | 8,940 | 9,370 | 8,940 | 150,600 |
| September 19, 2025 | 9,040 | 8,890 | 8,890 | 9,040 | 8,670 | 147,700 |
| September 18, 2025 | 9,090 | 8,990 | 8,990 | 9,220 | 8,790 | 188,800 |
| September 17, 2025 | 9,160 | 9,110 | 9,110 | 9,360 | 9,010 | 188,800 |
| September 16, 2025 | 9,780 | 9,150 | 9,150 | 9,800 | 8,750 | 239,400 |
| September 12, 2025 | 9,930 | 9,820 | 9,820 | 10,020 | 9,700 | 69,600 |