7,800.00
+10(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7,880 | 7,790 | 7,790 | 7,880 | 7,760 | 154,900 |
| November 12, 2025 | 7,710 | 7,820 | 7,820 | 8,010 | 7,710 | 261,000 |
| November 11, 2025 | 7,750 | 7,700 | 7,700 | 7,790 | 7,670 | 207,700 |
| November 10, 2025 | 7,650 | 7,710 | 7,710 | 7,740 | 7,580 | 212,200 |
| November 07, 2025 | 7,610 | 7,610 | 7,610 | 7,680 | 7,540 | 161,500 |
| November 06, 2025 | 7,440 | 7,570 | 7,570 | 7,590 | 7,430 | 186,600 |
| November 05, 2025 | 7,430 | 7,500 | 7,500 | 7,570 | 7,360 | 186,600 |
| November 04, 2025 | 7,550 | 7,520 | 7,520 | 7,670 | 7,490 | 225,500 |
| October 31, 2025 | 7,320 | 7,640 | 7,640 | 7,670 | 7,260 | 302,300 |
| October 30, 2025 | 7,130 | 7,220 | 7,220 | 7,250 | 7,100 | 302,300 |
| October 29, 2025 | 6,890 | 7,140 | 7,140 | 7,180 | 6,720 | 334,100 |
| October 28, 2025 | 7,150 | 6,970 | 6,970 | 7,150 | 6,900 | 135,500 |
| October 27, 2025 | 7,110 | 7,110 | 7,110 | 7,210 | 7,060 | 218,600 |
| October 24, 2025 | 6,980 | 6,960 | 6,960 | 7,010 | 6,930 | 81,600 |
| October 23, 2025 | 6,940 | 7,030 | 7,030 | 7,060 | 6,890 | 149,400 |
| October 22, 2025 | 6,900 | 6,960 | 6,960 | 6,960 | 6,800 | 251,200 |
| October 21, 2025 | 6,670 | 6,730 | 6,730 | 6,810 | 6,670 | 61,000 |
| October 20, 2025 | 6,710 | 6,690 | 6,690 | 6,730 | 6,650 | 108,000 |
| October 17, 2025 | 6,600 | 6,580 | 6,580 | 6,630 | 6,530 | 94,000 |
| October 16, 2025 | 6,700 | 6,620 | 6,620 | 6,750 | 6,610 | 97,400 |
| October 15, 2025 | 6,650 | 6,650 | 6,650 | 6,730 | 6,610 | 108,300 |
| October 14, 2025 | 6,790 | 6,650 | 6,650 | 6,880 | 6,620 | 120,300 |
| October 10, 2025 | 6,790 | 6,860 | 6,860 | 6,900 | 6,770 | 116,100 |
| October 09, 2025 | 7,000 | 6,880 | 6,880 | 7,030 | 6,750 | 153,300 |
| October 08, 2025 | 6,720 | 6,830 | 6,830 | 6,860 | 6,690 | 101,000 |
| October 07, 2025 | 6,620 | 6,700 | 6,700 | 6,730 | 6,560 | 100,900 |
| October 06, 2025 | 6,550 | 6,610 | 6,610 | 6,720 | 6,540 | 188,600 |
| October 03, 2025 | 6,370 | 6,480 | 6,480 | 6,540 | 6,350 | 88,300 |
| October 02, 2025 | 6,400 | 6,380 | 6,380 | 6,450 | 6,350 | 88,000 |
| October 01, 2025 | 6,460 | 6,360 | 6,360 | 6,490 | 6,320 | 117,700 |
| September 30, 2025 | 6,500 | 6,490 | 6,490 | 6,550 | 6,460 | 67,700 |
| September 29, 2025 | 6,590 | 6,460 | 6,460 | 6,620 | 6,450 | 84,300 |
| September 26, 2025 | 6,660 | 6,620 | 6,620 | 6,690 | 6,590 | 96,800 |
| September 25, 2025 | 6,570 | 6,640 | 6,640 | 6,650 | 6,570 | 77,100 |
| September 24, 2025 | 6,650 | 6,630 | 6,630 | 6,690 | 6,590 | 71,000 |
| September 22, 2025 | 6,680 | 6,690 | 6,690 | 6,750 | 6,660 | 58,300 |
| September 19, 2025 | 6,850 | 6,740 | 6,740 | 6,860 | 6,720 | 128,300 |
| September 18, 2025 | 6,800 | 6,870 | 6,870 | 6,970 | 6,760 | 267,400 |
| September 17, 2025 | 6,800 | 6,870 | 6,870 | 6,970 | 6,760 | 267,400 |
| September 16, 2025 | 6,580 | 6,550 | 6,550 | 6,610 | 6,530 | 46,500 |
| September 12, 2025 | 6,680 | 6,610 | 6,610 | 6,700 | 6,610 | 85,200 |
| September 11, 2025 | 6,690 | 6,680 | 6,680 | 6,760 | 6,590 | 89,900 |
| September 10, 2025 | 6,610 | 6,690 | 6,690 | 6,720 | 6,600 | 72,000 |
| September 09, 2025 | 6,660 | 6,610 | 6,610 | 6,680 | 6,580 | 77,300 |
| September 08, 2025 | 6,600 | 6,580 | 6,580 | 6,610 | 6,500 | 62,600 |
| September 05, 2025 | 6,510 | 6,530 | 6,530 | 6,560 | 6,450 | 75,800 |
| September 04, 2025 | 6,480 | 6,530 | 6,530 | 6,540 | 6,400 | 87,500 |
| September 03, 2025 | 6,460 | 6,470 | 6,470 | 6,520 | 6,410 | 90,500 |
| September 02, 2025 | 6,560 | 6,520 | 6,520 | 6,630 | 6,460 | 83,200 |
| September 01, 2025 | 6,620 | 6,560 | 6,560 | 6,740 | 6,530 | 118,600 |
| August 29, 2025 | 6,410 | 6,610 | 6,610 | 6,880 | 6,390 | 619,900 |
| August 28, 2025 | 6,340 | 6,260 | 6,260 | 6,340 | 6,200 | 123,400 |
| August 27, 2025 | 6,390 | 6,350 | 6,350 | 6,450 | 6,340 | 90,500 |
| August 26, 2025 | 6,390 | 6,370 | 6,370 | 6,390 | 6,300 | 91,000 |
| August 25, 2025 | 6,600 | 6,390 | 6,390 | 6,610 | 6,370 | 135,400 |
| August 22, 2025 | 6,580 | 6,590 | 6,590 | 6,620 | 6,550 | 75,500 |
| August 21, 2025 | 6,600 | 6,580 | 6,580 | 6,610 | 6,530 | 73,900 |
| August 20, 2025 | 6,610 | 6,580 | 6,580 | 6,610 | 6,530 | 61,500 |
| August 19, 2025 | 6,620 | 6,610 | 6,610 | 6,640 | 6,570 | 68,900 |
| August 18, 2025 | 6,590 | 6,620 | 6,620 | 6,630 | 6,580 | 110,400 |