7,347.00
-522(-6.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,692 | 7,869 | 7,869 | 7,869 | 7,686 | 555,200 |
| December 03, 2025 | 7,818 | 7,697 | 7,697 | 7,856 | 7,697 | 530,500 |
| December 02, 2025 | 7,795 | 7,818 | 7,818 | 7,893 | 7,770 | 590,300 |
| December 01, 2025 | 7,800 | 7,760 | 7,760 | 7,851 | 7,701 | 550,700 |
| November 28, 2025 | 7,799 | 7,796 | 7,796 | 7,875 | 7,784 | 471,200 |
| November 27, 2025 | 7,736 | 7,794 | 7,794 | 7,823 | 7,727 | 270,400 |
| November 26, 2025 | 7,828 | 7,772 | 7,772 | 7,873 | 7,757 | 691,000 |
| November 25, 2025 | 8,050 | 7,820 | 7,820 | 8,059 | 7,805 | 716,300 |
| November 21, 2025 | 7,805 | 7,910 | 7,910 | 7,945 | 7,795 | 1.08M |
| November 20, 2025 | 7,800 | 7,850 | 7,850 | 7,881 | 7,793 | 664,300 |
| November 19, 2025 | 7,800 | 7,818 | 7,818 | 7,949 | 7,782 | 803,800 |
| November 18, 2025 | 7,750 | 7,800 | 7,800 | 7,857 | 7,688 | 968,200 |
| November 17, 2025 | 7,800 | 7,830 | 7,830 | 7,895 | 7,710 | 1.1M |
| November 14, 2025 | 7,774 | 7,730 | 7,730 | 7,878 | 7,704 | 1.44M |
| November 13, 2025 | 7,650 | 7,748 | 7,748 | 7,965 | 7,620 | 2.08M |
| November 12, 2025 | 7,929 | 7,755 | 7,755 | 7,932 | 7,721 | 747,600 |
| November 11, 2025 | 7,890 | 7,874 | 7,874 | 7,932 | 7,854 | 531,700 |
| November 10, 2025 | 7,842 | 7,835 | 7,835 | 7,943 | 7,801 | 577,200 |
| November 07, 2025 | 7,811 | 7,800 | 7,800 | 7,860 | 7,739 | 753,400 |
| November 06, 2025 | 7,880 | 7,772 | 7,772 | 7,930 | 7,772 | 589,300 |
| November 05, 2025 | 7,880 | 7,772 | 7,772 | 7,930 | 7,772 | 844,800 |
| November 04, 2025 | 7,928 | 7,807 | 7,807 | 7,991 | 7,710 | 868,500 |
| October 31, 2025 | 7,786 | 7,883 | 7,883 | 7,887 | 7,719 | 691,300 |
| October 30, 2025 | 7,786 | 7,883 | 7,883 | 7,887 | 7,719 | 691,300 |
| October 29, 2025 | 7,719 | 7,679 | 7,679 | 7,779 | 7,602 | 630,200 |
| October 28, 2025 | 7,900 | 7,780 | 7,780 | 7,935 | 7,780 | 451,600 |
| October 27, 2025 | 7,974 | 7,940 | 7,940 | 8,073 | 7,923 | 622,800 |
| October 24, 2025 | 7,867 | 7,911 | 7,911 | 7,977 | 7,837 | 482,500 |
| October 23, 2025 | 7,850 | 7,888 | 7,888 | 7,888 | 7,766 | 563,700 |
| October 22, 2025 | 7,860 | 7,930 | 7,930 | 7,945 | 7,839 | 648,700 |
| October 21, 2025 | 7,800 | 7,826 | 7,826 | 7,854 | 7,695 | 685,400 |
| October 20, 2025 | 7,525 | 7,742 | 7,742 | 7,758 | 7,502 | 700,100 |
| October 17, 2025 | 7,518 | 7,401 | 7,401 | 7,569 | 7,373 | 1.42M |
| October 16, 2025 | 7,630 | 7,518 | 7,518 | 7,700 | 7,507 | 908,200 |
| October 15, 2025 | 7,746 | 7,650 | 7,650 | 7,758 | 7,611 | 717,400 |
| October 14, 2025 | 7,667 | 7,700 | 7,700 | 7,771 | 7,546 | 1.01M |
| October 10, 2025 | 7,978 | 7,779 | 7,779 | 8,050 | 7,779 | 855,600 |
| October 09, 2025 | 7,899 | 7,978 | 7,978 | 7,978 | 7,835 | 645,800 |
| October 08, 2025 | 7,908 | 7,952 | 7,952 | 8,019 | 7,850 | 682,500 |
| October 07, 2025 | 8,088 | 7,896 | 7,896 | 8,101 | 7,783 | 1.1M |
| October 06, 2025 | 8,067 | 8,082 | 8,082 | 8,217 | 8,033 | 1.4M |
| October 03, 2025 | 7,418 | 7,767 | 7,767 | 7,780 | 7,414 | 1.03M |
| October 02, 2025 | 7,785 | 7,414 | 7,414 | 7,924 | 7,414 | 1.85M |
| October 01, 2025 | 7,997 | 7,854 | 7,854 | 8,109 | 7,814 | 1.29M |
| September 30, 2025 | 8,036 | 8,100 | 8,100 | 8,141 | 8,021 | 1.24M |
| September 29, 2025 | 8,165 | 8,184 | 8,184 | 8,195 | 8,096 | 578,600 |
| September 26, 2025 | 8,210 | 8,165 | 8,165 | 8,236 | 8,110 | 945,700 |
| September 25, 2025 | 8,242 | 8,308 | 8,308 | 8,312 | 8,169 | 677,900 |
| September 24, 2025 | 8,460 | 8,265 | 8,265 | 8,470 | 8,124 | 1M |
| September 22, 2025 | 8,457 | 8,400 | 8,400 | 8,604 | 8,367 | 891,000 |
| September 19, 2025 | 8,580 | 8,442 | 8,442 | 8,628 | 8,442 | 2.27M |
| September 18, 2025 | 8,395 | 8,550 | 8,550 | 8,555 | 8,340 | 1.09M |
| September 17, 2025 | 8,270 | 8,340 | 8,340 | 8,424 | 8,250 | 1.1M |
| September 16, 2025 | 8,100 | 8,300 | 8,300 | 8,355 | 8,090 | 984,400 |
| September 12, 2025 | 8,197 | 8,150 | 8,150 | 8,198 | 8,074 | 1.15M |
| September 11, 2025 | 8,022 | 8,146 | 8,146 | 8,161 | 8,018 | 855,600 |
| September 10, 2025 | 7,895 | 8,100 | 8,100 | 8,107 | 7,891 | 958,300 |
| September 09, 2025 | 7,900 | 7,812 | 7,812 | 7,989 | 7,812 | 668,600 |
| September 08, 2025 | 7,900 | 7,940 | 7,940 | 7,970 | 7,866 | 673,600 |
| September 05, 2025 | 7,782 | 7,781 | 7,781 | 7,936 | 7,775 | 473,800 |