8,510.00
-24(-0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,649 | 8,534 | 8,534 | 8,649 | 8,502 | 49,700 |
| December 23, 2025 | 8,558 | 8,640 | 8,640 | 8,641 | 8,535 | 75,800 |
| December 22, 2025 | 8,713 | 8,548 | 8,548 | 8,713 | 8,532 | 94,600 |
| December 19, 2025 | 8,755 | 8,679 | 8,679 | 8,796 | 8,656 | 174,000 |
| December 18, 2025 | 8,631 | 8,682 | 8,682 | 8,763 | 8,631 | 49,500 |
| December 17, 2025 | 8,647 | 8,625 | 8,625 | 8,660 | 8,479 | 72,900 |
| December 16, 2025 | 8,571 | 8,600 | 8,600 | 8,706 | 8,542 | 133,000 |
| December 15, 2025 | 8,695 | 8,710 | 8,710 | 8,763 | 8,620 | 65,600 |
| December 12, 2025 | 8,519 | 8,600 | 8,600 | 8,645 | 8,458 | 132,000 |
| December 11, 2025 | 8,650 | 8,475 | 8,475 | 8,650 | 8,454 | 51,800 |
| December 10, 2025 | 8,706 | 8,643 | 8,643 | 8,706 | 8,579 | 70,900 |
| December 09, 2025 | 8,591 | 8,600 | 8,600 | 8,712 | 8,526 | 113,200 |
| December 08, 2025 | 8,532 | 8,548 | 8,548 | 8,574 | 8,503 | 64,800 |
| December 05, 2025 | 8,651 | 8,581 | 8,581 | 8,670 | 8,530 | 57,600 |
| 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 |