7,510.00
-90(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 29, 2025 | 5,800 | 5,880 | 5,880 | 5,940 | 5,800 | 79,500 |
| September 26, 2025 | 5,990 | 5,950 | 5,950 | 6,050 | 5,910 | 88,900 |
| September 25, 2025 | 5,970 | 5,980 | 5,980 | 5,990 | 5,900 | 71,300 |
| September 24, 2025 | 6,000 | 5,980 | 5,980 | 6,030 | 5,910 | 71,100 |
| September 22, 2025 | 5,970 | 5,980 | 5,980 | 6,070 | 5,940 | 131,100 |
| September 19, 2025 | 5,940 | 5,870 | 5,870 | 5,980 | 5,750 | 167,200 |
| September 18, 2025 | 5,820 | 5,840 | 5,840 | 5,880 | 5,790 | 114,600 |
| September 17, 2025 | 5,740 | 5,680 | 5,680 | 5,800 | 5,680 | 114,600 |
| September 16, 2025 | 5,910 | 5,800 | 5,800 | 5,950 | 5,760 | 175,500 |
| September 12, 2025 | 5,800 | 5,780 | 5,780 | 5,850 | 5,700 | 120,800 |
| September 11, 2025 | 5,800 | 5,730 | 5,730 | 5,840 | 5,680 | 165,100 |
| September 10, 2025 | 5,720 | 5,780 | 5,780 | 5,790 | 5,570 | 635,900 |
| September 09, 2025 | 6,000 | 5,910 | 5,910 | 6,060 | 5,870 | 101,700 |
| September 08, 2025 | 5,910 | 5,840 | 5,840 | 5,960 | 5,780 | 108,700 |
| September 05, 2025 | 5,550 | 5,900 | 5,900 | 5,940 | 5,550 | 208,200 |