8,184.00
-186(-2.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 04, 2025 | 8,107 | 8,168 | 8,168 | 8,180 | 8,057 | 845,100 |
| September 03, 2025 | 8,051 | 8,016 | 8,016 | 8,139 | 7,964 | 933,100 |
| September 02, 2025 | 7,912 | 8,042 | 8,042 | 8,066 | 7,912 | 779,700 |
| September 01, 2025 | 7,868 | 7,934 | 7,934 | 8,037 | 7,852 | 938,800 |
| August 29, 2025 | 7,764 | 7,766 | 7,766 | 7,828 | 7,742 | 830,200 |
| August 28, 2025 | 7,876 | 7,838 | 7,838 | 7,930 | 7,836 | 723,300 |
| August 27, 2025 | 7,804 | 7,836 | 7,836 | 7,902 | 7,764 | 858,600 |
| August 26, 2025 | 8,019 | 7,893 | 7,893 | 8,036 | 7,790 | 2.37M |
| August 25, 2025 | 7,985 | 8,020 | 8,020 | 8,058 | 7,964 | 717,400 |
| August 22, 2025 | 8,030 | 8,066 | 8,066 | 8,105 | 8,014 | 819,200 |
| August 21, 2025 | 8,130 | 8,004 | 8,004 | 8,159 | 7,978 | 1.3M |
| August 20, 2025 | 8,153 | 8,073 | 8,073 | 8,245 | 8,048 | 1.22M |
| August 19, 2025 | 7,940 | 8,153 | 8,153 | 8,157 | 7,924 | 1.14M |
| August 18, 2025 | 7,890 | 7,924 | 7,924 | 8,011 | 7,856 | 642,300 |
| August 15, 2025 | 7,964 | 7,890 | 7,890 | 7,998 | 7,786 | 1.07M |
| August 14, 2025 | 8,001 | 7,853 | 7,853 | 8,046 | 7,793 | 1.25M |
| August 13, 2025 | 7,950 | 8,001 | 8,001 | 8,029 | 7,892 | 1.47M |