8,267.00
-205(-2.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,303 | 8,472 | 8,472 | 8,492 | 8,223 | 2.35M |
| December 03, 2025 | 8,098 | 8,213 | 8,213 | 8,264 | 8,080 | 1.88M |
| December 02, 2025 | 8,155 | 8,160 | 8,160 | 8,168 | 8,084 | 1.07M |
| December 01, 2025 | 8,269 | 8,072 | 8,072 | 8,311 | 8,040 | 2.52M |
| November 28, 2025 | 8,330 | 8,374 | 8,374 | 8,374 | 8,250 | 1.77M |
| November 27, 2025 | 8,447 | 8,432 | 8,432 | 8,549 | 8,419 | 1.22M |
| November 26, 2025 | 8,377 | 8,564 | 8,564 | 8,612 | 8,309 | 2.22M |
| November 25, 2025 | 8,433 | 8,358 | 8,358 | 8,435 | 8,239 | 2.65M |
| November 21, 2025 | 8,320 | 8,368 | 8,368 | 8,435 | 8,284 | 4.14M |
| November 20, 2025 | 8,050 | 8,278 | 8,278 | 8,392 | 8,023 | 2.47M |
| November 19, 2025 | 8,294 | 8,161 | 8,161 | 8,339 | 8,138 | 3.01M |
| November 18, 2025 | 8,336 | 8,300 | 8,300 | 8,436 | 8,291 | 2.44M |
| November 17, 2025 | 8,263 | 8,503 | 8,503 | 8,574 | 8,230 | 3.65M |
| November 14, 2025 | 8,100 | 8,113 | 8,113 | 8,271 | 8,003 | 4.2M |
| November 13, 2025 | 8,000 | 8,093 | 8,093 | 8,211 | 7,952 | 2.96M |
| November 12, 2025 | 7,821 | 7,850 | 7,850 | 7,884 | 7,684 | 3.41M |
| November 11, 2025 | 7,377 | 7,521 | 7,521 | 7,553 | 7,352 | 2.35M |
| November 10, 2025 | 7,242 | 7,238 | 7,238 | 7,339 | 7,204 | 2.25M |
| November 07, 2025 | 7,100 | 7,468 | 7,468 | 7,478 | 7,038 | 5.37M |
| November 06, 2025 | 7,000 | 6,951 | 6,951 | 7,110 | 6,946 | 1.97M |
| November 05, 2025 | 7,048 | 7,005 | 7,005 | 7,113 | 6,848 | 3.42M |
| November 04, 2025 | 7,000 | 6,948 | 6,948 | 7,020 | 6,845 | 2.84M |
| October 31, 2025 | 6,891 | 7,049 | 7,049 | 7,059 | 6,870 | 4M |
| October 30, 2025 | 6,771 | 6,808 | 6,808 | 6,819 | 6,691 | 2.43M |
| October 29, 2025 | 6,920 | 6,813 | 6,813 | 6,975 | 6,726 | 2.35M |
| October 28, 2025 | 6,887 | 6,893 | 6,893 | 6,922 | 6,804 | 2.4M |
| October 27, 2025 | 6,873 | 6,787 | 6,787 | 6,938 | 6,781 | 4.18M |
| October 24, 2025 | 7,030 | 6,935 | 6,935 | 7,046 | 6,924 | 3.05M |
| October 23, 2025 | 7,178 | 7,154 | 7,154 | 7,296 | 7,122 | 2.38M |
| October 22, 2025 | 7,204 | 7,228 | 7,228 | 7,303 | 7,180 | 2.19M |
| October 21, 2025 | 7,120 | 7,158 | 7,158 | 7,225 | 7,092 | 2.37M |
| October 20, 2025 | 6,981 | 7,061 | 7,061 | 7,071 | 6,920 | 2.44M |
| October 17, 2025 | 6,903 | 6,881 | 6,881 | 6,934 | 6,810 | 2.56M |
| October 16, 2025 | 7,069 | 7,040 | 7,040 | 7,080 | 6,978 | 2.01M |
| October 15, 2025 | 6,960 | 7,025 | 7,025 | 7,060 | 6,917 | 2.12M |
| October 14, 2025 | 7,104 | 7,000 | 7,000 | 7,227 | 6,975 | 4.27M |
| October 10, 2025 | 7,426 | 7,479 | 7,479 | 7,499 | 7,208 | 3.64M |
| October 09, 2025 | 7,279 | 7,353 | 7,353 | 7,373 | 7,272 | 2.31M |
| October 08, 2025 | 7,230 | 7,203 | 7,203 | 7,279 | 7,105 | 2.43M |
| October 07, 2025 | 7,340 | 7,218 | 7,218 | 7,465 | 7,218 | 3.96M |
| October 06, 2025 | 7,164 | 7,239 | 7,239 | 7,271 | 7,120 | 3.7M |
| October 03, 2025 | 6,838 | 6,979 | 6,979 | 7,040 | 6,815 | 4.23M |
| October 02, 2025 | 6,830 | 6,827 | 6,827 | 7,015 | 6,674 | 4.44M |
| October 01, 2025 | 6,504 | 6,697 | 6,697 | 6,721 | 6,500 | 4.35M |
| September 30, 2025 | 6,350 | 6,448 | 6,448 | 6,504 | 6,331 | 3.75M |
| September 29, 2025 | 6,355 | 6,319 | 6,319 | 6,388 | 6,284 | 3.84M |
| September 26, 2025 | 6,551 | 6,286 | 6,286 | 6,591 | 6,250 | 6.24M |
| September 25, 2025 | 6,800 | 6,600 | 6,600 | 6,800 | 6,598 | 3.88M |
| September 24, 2025 | 6,750 | 6,772 | 6,772 | 6,779 | 6,590 | 2.52M |
| September 22, 2025 | 6,781 | 6,684 | 6,684 | 6,831 | 6,675 | 2.37M |
| September 19, 2025 | 6,964 | 6,826 | 6,826 | 7,004 | 6,810 | 4.34M |
| September 18, 2025 | 6,784 | 6,768 | 6,768 | 6,880 | 6,724 | 2.63M |
| September 17, 2025 | 6,711 | 6,722 | 6,722 | 6,735 | 6,612 | 2.63M |
| September 16, 2025 | 6,642 | 6,740 | 6,740 | 6,769 | 6,620 | 2.15M |
| September 12, 2025 | 6,700 | 6,699 | 6,699 | 6,741 | 6,639 | 3.15M |
| September 11, 2025 | 6,600 | 6,646 | 6,646 | 6,691 | 6,585 | 3.15M |
| September 10, 2025 | 6,728 | 6,659 | 6,659 | 6,798 | 6,659 | 2.69M |
| September 09, 2025 | 6,739 | 6,740 | 6,740 | 6,869 | 6,696 | 3.96M |
| September 08, 2025 | 6,657 | 6,678 | 6,678 | 6,743 | 6,630 | 2.93M |
| September 05, 2025 | 6,449 | 6,615 | 6,615 | 6,615 | 6,434 | 2.31M |