9,333.00
+289(+3.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,300 | 9,333 | 9,333 | 9,379 | 9,100 | 1.98M |
| December 03, 2025 | 8,810 | 9,044 | 9,044 | 9,064 | 8,801 | 1.16M |
| December 02, 2025 | 8,718 | 8,915 | 8,915 | 8,915 | 8,708 | 1.31M |
| December 01, 2025 | 8,770 | 8,686 | 8,686 | 8,854 | 8,632 | 949,400 |
| November 28, 2025 | 8,794 | 8,846 | 8,846 | 8,846 | 8,714 | 894,700 |
| November 27, 2025 | 8,980 | 8,841 | 8,841 | 9,106 | 8,829 | 882,300 |
| November 26, 2025 | 8,900 | 9,027 | 9,027 | 9,270 | 8,799 | 2.52M |
| November 25, 2025 | 8,659 | 8,660 | 8,660 | 8,709 | 8,545 | 1.25M |
| November 21, 2025 | 8,316 | 8,567 | 8,567 | 8,576 | 8,316 | 1.73M |
| November 20, 2025 | 8,303 | 8,332 | 8,332 | 8,474 | 8,270 | 1.1M |
| November 19, 2025 | 8,335 | 8,270 | 8,270 | 8,361 | 8,226 | 993,000 |
| November 18, 2025 | 8,314 | 8,307 | 8,307 | 8,456 | 8,303 | 815,900 |
| November 17, 2025 | 8,350 | 8,406 | 8,406 | 8,427 | 8,271 | 847,600 |
| November 14, 2025 | 8,213 | 8,366 | 8,366 | 8,403 | 8,150 | 1.13M |
| November 13, 2025 | 8,406 | 8,198 | 8,198 | 8,482 | 8,181 | 995,000 |
| November 12, 2025 | 8,330 | 8,392 | 8,392 | 8,392 | 8,171 | 1.5M |
| November 11, 2025 | 8,173 | 8,199 | 8,199 | 8,257 | 8,083 | 1.27M |
| November 10, 2025 | 8,364 | 8,184 | 8,184 | 8,381 | 8,170 | 901,700 |
| November 07, 2025 | 8,511 | 8,370 | 8,370 | 8,550 | 8,250 | 793,100 |
| November 06, 2025 | 8,280 | 8,511 | 8,511 | 8,511 | 8,257 | 1.01M |
| November 05, 2025 | 8,629 | 8,438 | 8,438 | 8,708 | 8,310 | 1.55M |
| November 04, 2025 | 8,292 | 8,599 | 8,599 | 8,608 | 8,280 | 1.93M |
| October 31, 2025 | 8,234 | 8,374 | 8,374 | 8,449 | 8,090 | 1.63M |
| October 30, 2025 | 8,121 | 8,283 | 8,283 | 8,317 | 8,070 | 1.21M |
| October 29, 2025 | 8,234 | 8,107 | 8,107 | 8,276 | 8,018 | 863,800 |
| October 28, 2025 | 8,350 | 8,223 | 8,223 | 8,350 | 8,190 | 802,500 |
| October 27, 2025 | 8,397 | 8,359 | 8,359 | 8,430 | 8,338 | 724,500 |
| October 24, 2025 | 8,366 | 8,285 | 8,285 | 8,397 | 8,246 | 700,000 |
| October 23, 2025 | 8,280 | 8,316 | 8,316 | 8,356 | 8,214 | 861,200 |
| October 22, 2025 | 8,233 | 8,224 | 8,224 | 8,275 | 8,180 | 738,000 |
| October 21, 2025 | 8,269 | 8,228 | 8,228 | 8,280 | 8,199 | 763,700 |
| October 20, 2025 | 8,320 | 8,256 | 8,256 | 8,373 | 8,236 | 790,800 |
| October 17, 2025 | 8,176 | 8,150 | 8,150 | 8,189 | 8,083 | 659,000 |
| October 16, 2025 | 8,092 | 8,176 | 8,176 | 8,185 | 7,993 | 1.01M |
| October 15, 2025 | 7,949 | 8,005 | 8,005 | 8,005 | 7,891 | 1.15M |
| October 14, 2025 | 7,807 | 7,900 | 7,900 | 7,955 | 7,756 | 1.33M |
| October 10, 2025 | 8,400 | 8,107 | 8,107 | 8,404 | 8,070 | 1.65M |
| October 09, 2025 | 8,394 | 8,411 | 8,411 | 8,521 | 8,383 | 1.07M |
| October 08, 2025 | 8,540 | 8,399 | 8,399 | 8,567 | 8,365 | 1.03M |
| October 07, 2025 | 8,435 | 8,440 | 8,440 | 8,554 | 8,383 | 903,800 |
| October 06, 2025 | 8,399 | 8,432 | 8,432 | 8,471 | 8,303 | 1.18M |
| October 03, 2025 | 8,111 | 8,122 | 8,122 | 8,216 | 8,100 | 709,200 |
| October 02, 2025 | 8,315 | 8,212 | 8,212 | 8,388 | 8,114 | 1.27M |
| October 01, 2025 | 8,097 | 8,269 | 8,269 | 8,337 | 7,935 | 2.14M |
| September 30, 2025 | 7,744 | 7,859 | 7,859 | 7,877 | 7,738 | 1.15M |
| September 29, 2025 | 7,800 | 7,750 | 7,750 | 7,866 | 7,717 | 1.02M |
| September 26, 2025 | 7,886 | 7,765 | 7,765 | 7,910 | 7,655 | 2.27M |
| September 25, 2025 | 8,117 | 8,000 | 8,000 | 8,121 | 8,000 | 1.25M |
| September 24, 2025 | 8,134 | 8,117 | 8,117 | 8,295 | 8,117 | 1.25M |
| September 22, 2025 | 8,078 | 8,039 | 8,039 | 8,111 | 7,992 | 1.14M |
| September 19, 2025 | 8,170 | 8,141 | 8,141 | 8,308 | 8,129 | 1.87M |
| September 18, 2025 | 8,163 | 8,177 | 8,177 | 8,236 | 8,116 | 810,300 |
| September 17, 2025 | 8,415 | 8,137 | 8,137 | 8,415 | 8,137 | 1.12M |
| September 16, 2025 | 8,471 | 8,475 | 8,475 | 8,551 | 8,418 | 1.12M |
| September 12, 2025 | 8,553 | 8,506 | 8,506 | 8,559 | 8,387 | 1.32M |
| September 11, 2025 | 8,320 | 8,403 | 8,403 | 8,445 | 8,316 | 742,500 |
| September 10, 2025 | 8,495 | 8,316 | 8,316 | 8,513 | 8,316 | 1.16M |
| September 09, 2025 | 8,517 | 8,514 | 8,514 | 8,614 | 8,500 | 712,200 |
| September 08, 2025 | 8,551 | 8,477 | 8,477 | 8,599 | 8,396 | 977,700 |
| September 05, 2025 | 8,136 | 8,251 | 8,251 | 8,251 | 8,115 | 882,300 |