8,558.00
-107(-1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,592 | 8,665 | 8,665 | 8,722 | 8,592 | 70,200 |
| December 03, 2025 | 8,628 | 8,592 | 8,592 | 8,643 | 8,566 | 70,300 |
| December 02, 2025 | 8,650 | 8,621 | 8,621 | 8,670 | 8,585 | 47,300 |
| December 01, 2025 | 8,757 | 8,650 | 8,650 | 8,781 | 8,590 | 78,300 |
| November 28, 2025 | 8,700 | 8,747 | 8,747 | 8,747 | 8,636 | 95,900 |
| November 27, 2025 | 8,760 | 8,778 | 8,778 | 8,819 | 8,742 | 56,800 |
| November 26, 2025 | 8,756 | 8,760 | 8,760 | 8,790 | 8,688 | 62,300 |
| November 25, 2025 | 8,819 | 8,740 | 8,740 | 8,871 | 8,711 | 72,700 |
| November 21, 2025 | 8,623 | 8,889 | 8,889 | 8,913 | 8,618 | 97,600 |
| November 20, 2025 | 8,768 | 8,607 | 8,607 | 8,769 | 8,587 | 57,500 |
| November 19, 2025 | 8,550 | 8,618 | 8,618 | 8,707 | 8,497 | 86,200 |
| November 18, 2025 | 8,727 | 8,550 | 8,550 | 8,818 | 8,539 | 96,100 |
| November 17, 2025 | 8,821 | 8,825 | 8,825 | 8,878 | 8,720 | 75,800 |
| November 14, 2025 | 8,750 | 8,780 | 8,780 | 8,871 | 8,721 | 65,600 |
| November 13, 2025 | 8,786 | 8,823 | 8,823 | 8,830 | 8,771 | 45,200 |
| November 12, 2025 | 8,859 | 8,820 | 8,820 | 8,976 | 8,724 | 62,400 |
| November 11, 2025 | 8,855 | 8,841 | 8,841 | 8,880 | 8,810 | 69,200 |
| November 10, 2025 | 8,768 | 8,826 | 8,826 | 8,827 | 8,695 | 69,300 |
| November 07, 2025 | 8,716 | 8,752 | 8,752 | 8,790 | 8,692 | 89,400 |
| November 06, 2025 | 8,642 | 8,675 | 8,675 | 8,778 | 8,573 | 110,500 |
| November 05, 2025 | 8,636 | 8,678 | 8,678 | 8,699 | 8,440 | 166,400 |
| November 04, 2025 | 8,772 | 8,636 | 8,636 | 8,817 | 8,636 | 150,200 |
| October 31, 2025 | 8,857 | 8,832 | 8,832 | 9,019 | 8,750 | 108,400 |
| October 30, 2025 | 8,829 | 8,750 | 8,750 | 8,883 | 8,716 | 158,000 |
| October 29, 2025 | 8,738 | 8,829 | 8,829 | 8,921 | 8,630 | 269,000 |
| October 28, 2025 | 8,798 | 8,627 | 8,627 | 8,948 | 8,601 | 201,400 |
| October 27, 2025 | 8,799 | 8,892 | 8,892 | 9,040 | 8,799 | 152,500 |
| October 24, 2025 | 8,720 | 8,778 | 8,778 | 8,784 | 8,674 | 76,800 |
| October 23, 2025 | 8,700 | 8,718 | 8,718 | 8,752 | 8,678 | 94,000 |
| October 22, 2025 | 8,680 | 8,714 | 8,714 | 8,788 | 8,670 | 96,600 |
| October 21, 2025 | 8,547 | 8,671 | 8,671 | 8,750 | 8,502 | 129,300 |
| October 20, 2025 | 8,550 | 8,549 | 8,549 | 8,619 | 8,503 | 144,000 |
| October 17, 2025 | 8,520 | 8,430 | 8,430 | 8,571 | 8,337 | 123,200 |
| October 16, 2025 | 8,648 | 8,586 | 8,586 | 8,722 | 8,522 | 127,400 |
| October 15, 2025 | 8,596 | 8,576 | 8,576 | 8,620 | 8,494 | 87,700 |
| October 14, 2025 | 8,553 | 8,499 | 8,499 | 8,671 | 8,490 | 108,100 |
| October 10, 2025 | 8,620 | 8,683 | 8,683 | 8,691 | 8,551 | 88,800 |
| October 09, 2025 | 8,673 | 8,680 | 8,680 | 8,765 | 8,651 | 94,600 |
| October 08, 2025 | 8,668 | 8,746 | 8,746 | 8,828 | 8,660 | 98,000 |
| October 07, 2025 | 8,872 | 8,724 | 8,724 | 8,872 | 8,675 | 114,000 |
| October 06, 2025 | 8,788 | 8,836 | 8,836 | 8,907 | 8,662 | 76,100 |
| October 03, 2025 | 8,608 | 8,643 | 8,643 | 8,686 | 8,581 | 108,100 |
| October 02, 2025 | 8,833 | 8,524 | 8,524 | 8,885 | 8,492 | 163,900 |
| October 01, 2025 | 8,982 | 8,845 | 8,845 | 9,014 | 8,794 | 203,600 |
| September 30, 2025 | 9,092 | 9,100 | 9,100 | 9,164 | 9,055 | 148,300 |
| September 29, 2025 | 9,200 | 9,062 | 9,062 | 9,233 | 9,045 | 247,200 |
| September 26, 2025 | 9,133 | 9,322 | 9,322 | 9,379 | 9,111 | 290,700 |
| September 25, 2025 | 9,122 | 9,151 | 9,151 | 9,164 | 8,942 | 77,600 |
| September 24, 2025 | 8,980 | 8,972 | 8,972 | 9,057 | 8,864 | 88,400 |
| September 22, 2025 | 9,021 | 8,999 | 8,999 | 9,042 | 8,966 | 73,400 |
| September 19, 2025 | 9,224 | 9,021 | 9,021 | 9,230 | 8,948 | 173,100 |
| September 18, 2025 | 9,100 | 9,151 | 9,151 | 9,200 | 9,076 | 75,200 |
| September 17, 2025 | 8,901 | 9,062 | 9,062 | 9,086 | 8,901 | 88,500 |
| September 16, 2025 | 8,976 | 9,046 | 9,046 | 9,049 | 8,923 | 88,500 |
| September 12, 2025 | 9,007 | 8,981 | 8,981 | 9,010 | 8,864 | 106,400 |
| September 11, 2025 | 8,858 | 8,902 | 8,902 | 8,967 | 8,835 | 120,700 |
| September 10, 2025 | 8,723 | 8,858 | 8,858 | 8,860 | 8,625 | 67,900 |
| September 09, 2025 | 8,851 | 8,723 | 8,723 | 8,920 | 8,688 | 84,900 |
| September 08, 2025 | 8,700 | 8,769 | 8,769 | 8,813 | 8,699 | 85,600 |
| September 05, 2025 | 8,586 | 8,713 | 8,713 | 8,753 | 8,570 | 113,900 |