7,650.00
+90(+1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7,530 | 7,540 | 7,540 | 7,560 | 7,480 | 26,600 |
| December 24, 2025 | 7,600 | 7,530 | 7,530 | 7,600 | 7,480 | 68,500 |
| December 23, 2025 | 7,520 | 7,590 | 7,590 | 7,600 | 7,510 | 83,500 |
| December 22, 2025 | 7,700 | 7,570 | 7,570 | 7,700 | 7,520 | 106,700 |
| December 19, 2025 | 7,780 | 7,700 | 7,700 | 7,820 | 7,680 | 124,100 |
| December 18, 2025 | 7,690 | 7,750 | 7,750 | 7,770 | 7,670 | 57,900 |
| December 17, 2025 | 7,660 | 7,690 | 7,690 | 7,710 | 7,630 | 82,500 |
| December 16, 2025 | 7,750 | 7,700 | 7,700 | 7,800 | 7,690 | 76,800 |
| December 15, 2025 | 7,740 | 7,840 | 7,840 | 7,840 | 7,710 | 69,000 |
| December 12, 2025 | 7,950 | 7,890 | 7,890 | 7,970 | 7,820 | 102,600 |
| December 11, 2025 | 7,890 | 7,890 | 7,890 | 7,930 | 7,820 | 84,900 |
| December 10, 2025 | 7,810 | 7,850 | 7,850 | 7,890 | 7,740 | 100,800 |
| December 09, 2025 | 7,680 | 7,700 | 7,700 | 7,750 | 7,650 | 85,000 |
| December 08, 2025 | 7,720 | 7,720 | 7,720 | 7,820 | 7,680 | 108,100 |
| December 05, 2025 | 7,750 | 7,660 | 7,660 | 7,770 | 7,630 | 84,700 |
| December 04, 2025 | 7,730 | 7,680 | 7,680 | 7,850 | 7,670 | 115,200 |
| December 03, 2025 | 7,660 | 7,650 | 7,650 | 7,700 | 7,600 | 67,100 |
| December 02, 2025 | 7,800 | 7,690 | 7,690 | 7,810 | 7,690 | 119,900 |
| December 01, 2025 | 7,850 | 7,760 | 7,760 | 7,890 | 7,700 | 102,100 |
| November 28, 2025 | 8,000 | 7,900 | 7,900 | 8,020 | 7,890 | 80,400 |
| November 27, 2025 | 7,850 | 7,900 | 7,900 | 7,950 | 7,800 | 93,000 |
| November 26, 2025 | 8,040 | 7,830 | 7,830 | 8,050 | 7,720 | 145,200 |
| November 25, 2025 | 8,080 | 8,030 | 8,030 | 8,130 | 7,950 | 176,700 |
| November 21, 2025 | 7,830 | 8,080 | 8,080 | 8,080 | 7,820 | 183,900 |
| November 20, 2025 | 7,870 | 7,830 | 7,830 | 7,900 | 7,810 | 146,600 |
| November 19, 2025 | 7,770 | 7,850 | 7,850 | 7,880 | 7,680 | 115,600 |
| November 18, 2025 | 7,970 | 7,780 | 7,780 | 7,990 | 7,780 | 135,900 |
| November 17, 2025 | 7,870 | 8,010 | 8,010 | 8,020 | 7,810 | 185,100 |
| November 14, 2025 | 7,800 | 7,790 | 7,790 | 7,880 | 7,760 | 146,700 |
| 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 |