8,140.00
-40(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8,250 | 8,140 | 8,140 | 8,250 | 8,140 | 26,700 |
| December 24, 2025 | 8,160 | 8,180 | 8,180 | 8,220 | 8,080 | 26,600 |
| December 23, 2025 | 8,120 | 8,080 | 8,080 | 8,170 | 7,990 | 36,300 |
| December 22, 2025 | 8,210 | 8,150 | 8,150 | 8,230 | 8,060 | 36,600 |
| December 19, 2025 | 7,990 | 8,060 | 8,060 | 8,190 | 7,970 | 31,800 |
| December 18, 2025 | 7,800 | 7,990 | 7,990 | 8,080 | 7,800 | 42,900 |
| December 17, 2025 | 7,900 | 7,770 | 7,770 | 7,920 | 7,730 | 20,900 |
| December 16, 2025 | 8,020 | 7,770 | 7,770 | 8,030 | 7,730 | 21,400 |
| December 15, 2025 | 7,970 | 8,020 | 8,020 | 8,060 | 7,820 | 23,400 |
| December 12, 2025 | 7,970 | 7,970 | 7,970 | 8,000 | 7,840 | 21,700 |
| December 11, 2025 | 8,000 | 7,840 | 7,840 | 8,090 | 7,830 | 34,900 |
| December 10, 2025 | 7,860 | 8,080 | 8,080 | 8,230 | 7,860 | 78,600 |
| December 09, 2025 | 7,730 | 7,860 | 7,860 | 7,860 | 7,700 | 50,600 |
| December 08, 2025 | 7,650 | 7,670 | 7,670 | 7,720 | 7,570 | 22,100 |
| December 05, 2025 | 7,650 | 7,660 | 7,660 | 7,750 | 7,560 | 29,900 |
| December 04, 2025 | 7,930 | 7,620 | 7,620 | 7,930 | 7,580 | 57,000 |
| December 03, 2025 | 7,770 | 7,930 | 7,930 | 8,050 | 7,660 | 139,700 |
| December 02, 2025 | 7,680 | 7,690 | 7,690 | 7,880 | 7,610 | 35,000 |
| December 01, 2025 | 7,700 | 7,600 | 7,600 | 7,700 | 7,580 | 19,100 |
| November 28, 2025 | 7,480 | 7,660 | 7,660 | 7,760 | 7,400 | 33,600 |
| November 27, 2025 | 7,130 | 7,410 | 7,410 | 7,420 | 7,130 | 31,700 |
| November 26, 2025 | 7,050 | 7,050 | 7,050 | 7,120 | 7,000 | 12,300 |
| November 25, 2025 | 7,140 | 7,070 | 7,070 | 7,160 | 6,950 | 24,500 |
| November 21, 2025 | 6,860 | 7,120 | 7,120 | 7,150 | 6,830 | 26,100 |
| November 20, 2025 | 6,980 | 6,860 | 6,860 | 7,030 | 6,840 | 31,100 |
| November 19, 2025 | 7,140 | 6,880 | 6,880 | 7,180 | 6,790 | 39,000 |
| November 18, 2025 | 7,380 | 7,290 | 7,290 | 7,540 | 7,290 | 52,200 |
| November 17, 2025 | 7,060 | 7,350 | 7,350 | 7,370 | 6,970 | 56,400 |
| November 14, 2025 | 6,760 | 7,000 | 7,000 | 7,010 | 6,760 | 41,900 |
| November 13, 2025 | 6,940 | 6,800 | 6,800 | 7,040 | 6,740 | 33,800 |
| November 12, 2025 | 6,580 | 6,940 | 6,940 | 6,940 | 6,580 | 52,000 |
| November 11, 2025 | 6,620 | 6,530 | 6,530 | 6,640 | 6,500 | 30,300 |
| November 10, 2025 | 6,520 | 6,610 | 6,610 | 6,620 | 6,430 | 57,800 |
| November 07, 2025 | 6,070 | 6,270 | 6,270 | 6,450 | 5,840 | 136,700 |
| November 06, 2025 | 6,180 | 6,130 | 6,130 | 6,180 | 6,030 | 35,500 |
| November 05, 2025 | 6,180 | 6,130 | 6,130 | 6,180 | 6,030 | 42,400 |
| November 04, 2025 | 6,220 | 6,100 | 6,100 | 6,240 | 5,920 | 42,400 |
| October 31, 2025 | 6,220 | 6,320 | 6,320 | 6,330 | 6,120 | 19,000 |
| October 30, 2025 | 6,220 | 6,320 | 6,320 | 6,330 | 6,120 | 30,600 |
| October 29, 2025 | 6,200 | 6,090 | 6,090 | 6,200 | 6,020 | 24,800 |
| October 28, 2025 | 6,560 | 6,200 | 6,200 | 6,560 | 6,190 | 24,600 |
| October 27, 2025 | 6,420 | 6,560 | 6,560 | 6,580 | 6,420 | 24,600 |
| October 24, 2025 | 6,490 | 6,420 | 6,420 | 6,500 | 6,280 | 15,400 |
| October 23, 2025 | 6,430 | 6,440 | 6,440 | 6,510 | 6,410 | 18,100 |
| October 22, 2025 | 6,320 | 6,410 | 6,410 | 6,430 | 6,310 | 19,900 |
| October 21, 2025 | 6,170 | 6,290 | 6,290 | 6,300 | 6,130 | 18,000 |
| October 20, 2025 | 6,000 | 6,130 | 6,130 | 6,130 | 6,000 | 14,300 |
| October 17, 2025 | 6,000 | 5,900 | 5,900 | 6,030 | 5,860 | 18,900 |
| October 16, 2025 | 6,080 | 6,030 | 6,030 | 6,090 | 6,010 | 8,500 |
| October 15, 2025 | 6,000 | 6,060 | 6,060 | 6,120 | 6,000 | 6,700 |
| October 14, 2025 | 5,970 | 6,000 | 6,000 | 6,080 | 5,960 | 20,500 |
| October 10, 2025 | 6,210 | 6,070 | 6,070 | 6,290 | 6,030 | 16,900 |
| October 09, 2025 | 6,230 | 6,290 | 6,290 | 6,350 | 6,210 | 15,800 |
| October 08, 2025 | 6,100 | 6,210 | 6,210 | 6,240 | 6,080 | 17,300 |
| October 07, 2025 | 6,180 | 6,100 | 6,100 | 6,200 | 6,010 | 27,700 |
| October 06, 2025 | 6,240 | 6,240 | 6,240 | 6,280 | 6,180 | 19,900 |
| October 03, 2025 | 6,120 | 6,180 | 6,180 | 6,320 | 6,100 | 29,700 |
| October 02, 2025 | 6,460 | 6,120 | 6,120 | 6,480 | 6,110 | 50,500 |
| October 01, 2025 | 6,410 | 6,400 | 6,400 | 6,460 | 6,280 | 31,300 |
| September 30, 2025 | 6,300 | 6,380 | 6,380 | 6,450 | 6,280 | 26,400 |