8,350.00
-10(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8,440 | 8,360 | 8,360 | 8,440 | 8,230 | 70,900 |
| December 24, 2025 | 8,500 | 8,360 | 8,360 | 8,580 | 8,330 | 57,100 |
| December 23, 2025 | 8,400 | 8,490 | 8,490 | 8,490 | 8,340 | 44,300 |
| December 22, 2025 | 8,500 | 8,400 | 8,400 | 8,500 | 8,310 | 98,200 |
| December 19, 2025 | 8,200 | 8,360 | 8,360 | 8,460 | 8,100 | 152,200 |
| December 18, 2025 | 8,190 | 8,070 | 8,070 | 8,220 | 8,000 | 102,000 |
| December 17, 2025 | 8,170 | 8,280 | 8,280 | 8,440 | 8,010 | 160,100 |
| December 16, 2025 | 8,300 | 7,950 | 7,950 | 8,350 | 7,900 | 130,900 |
| December 15, 2025 | 8,160 | 8,420 | 8,420 | 8,480 | 8,130 | 94,300 |
| December 12, 2025 | 8,070 | 8,310 | 8,310 | 8,410 | 8,070 | 114,100 |
| December 11, 2025 | 8,150 | 7,850 | 7,850 | 8,180 | 7,850 | 75,200 |
| December 10, 2025 | 8,050 | 8,070 | 8,070 | 8,370 | 8,000 | 105,300 |
| December 09, 2025 | 8,110 | 7,960 | 7,960 | 8,250 | 7,930 | 101,000 |
| December 08, 2025 | 7,760 | 8,100 | 8,100 | 8,230 | 7,690 | 160,200 |
| December 05, 2025 | 7,470 | 7,540 | 7,540 | 7,650 | 7,470 | 60,900 |
| December 04, 2025 | 7,450 | 7,600 | 7,600 | 7,650 | 7,440 | 65,000 |
| December 03, 2025 | 7,300 | 7,450 | 7,450 | 7,620 | 7,230 | 128,400 |
| December 02, 2025 | 7,260 | 7,160 | 7,160 | 7,300 | 7,110 | 93,900 |
| December 01, 2025 | 7,620 | 7,320 | 7,320 | 7,690 | 7,270 | 87,500 |
| November 28, 2025 | 7,590 | 7,610 | 7,610 | 7,670 | 7,530 | 48,800 |
| November 27, 2025 | 7,540 | 7,600 | 7,600 | 7,680 | 7,490 | 73,500 |
| November 26, 2025 | 7,370 | 7,550 | 7,550 | 7,610 | 7,340 | 112,700 |
| November 25, 2025 | 7,550 | 7,400 | 7,400 | 7,550 | 7,350 | 95,400 |
| November 21, 2025 | 7,510 | 7,350 | 7,350 | 7,710 | 7,350 | 175,900 |
| November 20, 2025 | 7,830 | 7,930 | 7,930 | 8,090 | 7,790 | 157,700 |
| November 19, 2025 | 7,500 | 7,530 | 7,530 | 7,770 | 7,350 | 130,200 |
| November 18, 2025 | 7,850 | 7,560 | 7,560 | 7,850 | 7,520 | 156,800 |
| November 17, 2025 | 7,470 | 7,950 | 7,950 | 7,970 | 7,450 | 206,000 |
| November 14, 2025 | 7,070 | 7,620 | 7,620 | 7,630 | 7,070 | 127,600 |
| November 13, 2025 | 7,460 | 7,260 | 7,260 | 7,560 | 7,180 | 117,900 |
| November 12, 2025 | 7,590 | 7,480 | 7,480 | 7,620 | 7,300 | 170,700 |
| November 11, 2025 | 7,730 | 7,560 | 7,560 | 7,950 | 7,450 | 346,500 |
| November 10, 2025 | 7,210 | 7,530 | 7,530 | 7,530 | 7,150 | 157,300 |
| November 07, 2025 | 6,990 | 7,060 | 7,060 | 7,080 | 6,820 | 145,900 |
| November 06, 2025 | 6,790 | 7,220 | 7,220 | 7,300 | 6,730 | 231,300 |
| November 05, 2025 | 6,790 | 7,220 | 7,220 | 7,300 | 6,730 | 231,300 |
| November 04, 2025 | 6,600 | 6,730 | 6,730 | 6,750 | 6,410 | 206,700 |
| October 31, 2025 | 6,800 | 6,590 | 6,590 | 6,860 | 6,330 | 343,600 |
| October 30, 2025 | 6,250 | 7,040 | 7,040 | 7,450 | 6,230 | 488,100 |
| October 29, 2025 | 6,300 | 6,450 | 6,450 | 6,600 | 6,300 | 125,800 |
| October 28, 2025 | 6,240 | 6,220 | 6,220 | 6,300 | 6,150 | 77,000 |
| October 27, 2025 | 6,220 | 6,340 | 6,340 | 6,340 | 6,210 | 56,900 |
| October 24, 2025 | 6,300 | 6,170 | 6,170 | 6,300 | 6,160 | 58,000 |
| October 23, 2025 | 5,900 | 6,060 | 6,060 | 6,130 | 5,900 | 48,900 |
| October 22, 2025 | 6,070 | 6,000 | 6,000 | 6,120 | 5,940 | 79,700 |
| October 21, 2025 | 6,190 | 6,070 | 6,070 | 6,290 | 6,060 | 75,300 |
| October 20, 2025 | 6,300 | 6,220 | 6,220 | 6,330 | 6,170 | 88,600 |
| October 17, 2025 | 6,060 | 6,170 | 6,170 | 6,290 | 6,060 | 74,900 |
| October 16, 2025 | 6,020 | 6,130 | 6,130 | 6,220 | 6,020 | 84,700 |
| October 15, 2025 | 5,720 | 5,960 | 5,960 | 5,970 | 5,720 | 78,600 |
| October 14, 2025 | 5,860 | 5,720 | 5,720 | 5,940 | 5,660 | 144,900 |
| October 10, 2025 | 6,300 | 6,060 | 6,060 | 6,360 | 6,010 | 88,100 |
| October 09, 2025 | 6,210 | 6,380 | 6,380 | 6,380 | 6,210 | 105,500 |
| October 08, 2025 | 6,310 | 6,140 | 6,140 | 6,450 | 6,130 | 116,800 |
| October 07, 2025 | 6,370 | 6,340 | 6,340 | 6,410 | 6,260 | 141,300 |
| October 06, 2025 | 6,380 | 6,320 | 6,320 | 6,480 | 6,280 | 174,800 |
| October 03, 2025 | 5,840 | 6,380 | 6,380 | 6,420 | 5,840 | 375,700 |
| October 02, 2025 | 5,800 | 5,840 | 5,840 | 5,860 | 5,720 | 75,600 |
| October 01, 2025 | 5,910 | 5,710 | 5,710 | 5,910 | 5,650 | 103,500 |
| September 30, 2025 | 5,910 | 5,910 | 5,910 | 5,950 | 5,810 | 70,600 |