8,775.00
+619(+7.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,244 | 8,775 | 8,775 | 8,798 | 8,156 | 618,400 |
| November 06, 2025 | 8,400 | 8,156 | 8,156 | 8,539 | 7,834 | 525,400 |
| November 05, 2025 | 8,221 | 8,315 | 8,315 | 8,357 | 7,993 | 234,800 |
| November 04, 2025 | 8,264 | 8,271 | 8,271 | 8,350 | 8,208 | 135,900 |
| October 31, 2025 | 8,000 | 8,258 | 8,258 | 8,258 | 7,923 | 259,600 |
| October 30, 2025 | 7,960 | 8,000 | 8,000 | 8,050 | 7,910 | 1.21M |
| October 29, 2025 | 7,900 | 7,900 | 7,900 | 8,000 | 7,890 | 128,000 |
| October 28, 2025 | 8,040 | 7,920 | 7,920 | 8,050 | 7,900 | 150,200 |
| October 27, 2025 | 8,040 | 8,090 | 8,090 | 8,090 | 8,010 | 57,700 |
| October 24, 2025 | 7,970 | 7,970 | 7,970 | 7,980 | 7,900 | 72,800 |
| October 23, 2025 | 7,980 | 7,920 | 7,920 | 7,990 | 7,910 | 107,000 |
| October 22, 2025 | 7,640 | 7,900 | 7,900 | 7,940 | 7,640 | 141,100 |
| October 21, 2025 | 7,610 | 7,690 | 7,690 | 7,730 | 7,610 | 89,800 |
| October 20, 2025 | 7,640 | 7,590 | 7,590 | 7,680 | 7,550 | 67,900 |
| October 17, 2025 | 7,580 | 7,540 | 7,540 | 7,610 | 7,460 | 71,900 |
| October 16, 2025 | 7,600 | 7,530 | 7,530 | 7,600 | 7,460 | 121,200 |
| October 15, 2025 | 7,530 | 7,560 | 7,560 | 7,620 | 7,500 | 109,500 |
| October 14, 2025 | 7,410 | 7,500 | 7,500 | 7,630 | 7,400 | 153,100 |
| October 10, 2025 | 7,680 | 7,550 | 7,550 | 7,750 | 7,450 | 161,300 |
| October 09, 2025 | 7,750 | 7,780 | 7,780 | 7,790 | 7,730 | 124,900 |
| October 08, 2025 | 7,800 | 7,720 | 7,720 | 7,900 | 7,690 | 131,800 |
| October 07, 2025 | 7,950 | 7,830 | 7,830 | 8,000 | 7,820 | 149,700 |
| October 06, 2025 | 7,970 | 7,870 | 7,870 | 8,030 | 7,750 | 145,400 |
| October 03, 2025 | 7,730 | 7,880 | 7,880 | 7,880 | 7,730 | 183,900 |
| October 02, 2025 | 7,880 | 7,730 | 7,730 | 7,960 | 7,640 | 227,800 |
| October 01, 2025 | 8,050 | 7,890 | 7,890 | 8,050 | 7,790 | 262,000 |
| September 30, 2025 | 8,010 | 8,080 | 8,080 | 8,080 | 7,980 | 123,300 |
| September 29, 2025 | 7,970 | 7,940 | 7,940 | 8,000 | 7,820 | 134,500 |
| September 26, 2025 | 8,060 | 8,100 | 8,100 | 8,180 | 8,050 | 146,200 |
| September 25, 2025 | 8,190 | 8,140 | 8,140 | 8,210 | 8,090 | 96,800 |
| September 24, 2025 | 8,150 | 8,160 | 8,160 | 8,170 | 8,010 | 120,100 |
| September 22, 2025 | 8,050 | 8,150 | 8,150 | 8,200 | 7,990 | 103,900 |
| September 19, 2025 | 7,900 | 7,990 | 7,990 | 8,020 | 7,890 | 599,000 |
| September 18, 2025 | 7,850 | 7,820 | 7,820 | 7,860 | 7,710 | 89,800 |
| September 17, 2025 | 7,830 | 7,840 | 7,840 | 7,930 | 7,820 | 64,100 |
| September 16, 2025 | 7,820 | 7,900 | 7,900 | 7,970 | 7,810 | 98,200 |
| September 12, 2025 | 7,830 | 7,790 | 7,790 | 7,880 | 7,760 | 84,000 |
| September 11, 2025 | 7,890 | 7,790 | 7,790 | 7,950 | 7,740 | 93,000 |
| September 10, 2025 | 7,890 | 7,910 | 7,910 | 7,960 | 7,870 | 91,000 |
| September 09, 2025 | 7,710 | 7,860 | 7,860 | 7,930 | 7,710 | 105,200 |
| September 08, 2025 | 7,750 | 7,740 | 7,740 | 7,780 | 7,690 | 76,400 |
| September 05, 2025 | 7,760 | 7,650 | 7,650 | 7,800 | 7,630 | 100,000 |
| September 04, 2025 | 7,670 | 7,680 | 7,680 | 7,700 | 7,570 | 135,400 |
| September 03, 2025 | 7,900 | 7,710 | 7,710 | 7,940 | 7,680 | 180,000 |
| September 02, 2025 | 7,950 | 7,840 | 7,840 | 7,970 | 7,820 | 170,800 |
| September 01, 2025 | 7,760 | 7,920 | 7,920 | 8,060 | 7,760 | 194,400 |
| August 29, 2025 | 7,620 | 7,740 | 7,740 | 7,770 | 7,540 | 126,900 |
| August 28, 2025 | 7,630 | 7,590 | 7,590 | 7,650 | 7,580 | 95,100 |
| August 27, 2025 | 7,570 | 7,560 | 7,560 | 7,600 | 7,450 | 135,300 |
| August 26, 2025 | 7,470 | 7,440 | 7,440 | 7,490 | 7,410 | 193,400 |
| August 25, 2025 | 7,490 | 7,450 | 7,450 | 7,590 | 7,450 | 154,300 |
| August 22, 2025 | 7,370 | 7,440 | 7,440 | 7,440 | 7,270 | 99,800 |
| August 21, 2025 | 7,280 | 7,340 | 7,340 | 7,340 | 7,220 | 58,600 |
| August 20, 2025 | 7,190 | 7,200 | 7,200 | 7,200 | 7,120 | 61,100 |
| August 19, 2025 | 7,280 | 7,230 | 7,230 | 7,290 | 7,220 | 56,100 |
| August 18, 2025 | 7,350 | 7,250 | 7,250 | 7,350 | 7,220 | 82,700 |
| August 15, 2025 | 7,400 | 7,300 | 7,300 | 7,430 | 7,250 | 118,900 |
| August 14, 2025 | 7,210 | 7,370 | 7,370 | 7,370 | 7,160 | 186,500 |
| August 13, 2025 | 7,150 | 7,230 | 7,230 | 7,260 | 7,100 | 112,500 |
| August 12, 2025 | 7,160 | 7,160 | 7,160 | 7,230 | 7,010 | 187,400 |