7,344.00
+28(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,256 | 7,344 | 7,344 | 7,378 | 7,250 | 1.61M |
| December 03, 2025 | 7,367 | 7,316 | 7,316 | 7,450 | 7,316 | 1.82M |
| December 02, 2025 | 7,222 | 7,298 | 7,298 | 7,310 | 7,195 | 1.4M |
| December 01, 2025 | 7,315 | 7,197 | 7,197 | 7,335 | 7,197 | 1.61M |
| November 28, 2025 | 7,287 | 7,323 | 7,323 | 7,336 | 7,251 | 1.27M |
| November 27, 2025 | 7,218 | 7,288 | 7,288 | 7,310 | 7,213 | 1.01M |
| November 26, 2025 | 7,250 | 7,290 | 7,290 | 7,329 | 7,205 | 2.09M |
| November 25, 2025 | 7,270 | 7,188 | 7,188 | 7,284 | 7,182 | 1.75M |
| November 21, 2025 | 7,100 | 7,222 | 7,222 | 7,242 | 7,074 | 3.44M |
| November 20, 2025 | 7,215 | 7,104 | 7,104 | 7,267 | 7,103 | 1.65M |
| November 19, 2025 | 7,159 | 7,137 | 7,137 | 7,216 | 7,104 | 1.89M |
| November 18, 2025 | 7,305 | 7,107 | 7,107 | 7,333 | 7,077 | 2.03M |
| November 17, 2025 | 7,198 | 7,258 | 7,258 | 7,290 | 7,195 | 1.91M |
| November 14, 2025 | 7,250 | 7,314 | 7,314 | 7,330 | 7,161 | 2.13M |
| November 13, 2025 | 7,175 | 7,250 | 7,250 | 7,250 | 6,996 | 2.65M |
| November 12, 2025 | 7,008 | 7,210 | 7,210 | 7,280 | 6,891 | 4.66M |
| November 11, 2025 | 6,923 | 6,982 | 6,982 | 6,994 | 6,920 | 1.73M |
| November 10, 2025 | 6,887 | 6,916 | 6,916 | 6,943 | 6,882 | 1.62M |
| November 07, 2025 | 6,807 | 6,863 | 6,863 | 6,878 | 6,780 | 1.6M |
| November 06, 2025 | 6,958 | 6,807 | 6,807 | 6,996 | 6,807 | 2.57M |
| November 05, 2025 | 6,901 | 6,910 | 6,910 | 6,950 | 6,828 | 2.53M |
| November 04, 2025 | 6,820 | 6,901 | 6,901 | 6,954 | 6,802 | 2.36M |
| October 31, 2025 | 6,751 | 6,764 | 6,764 | 6,797 | 6,711 | 2.06M |
| October 30, 2025 | 6,718 | 6,744 | 6,744 | 6,772 | 6,671 | 2.07M |
| October 29, 2025 | 6,750 | 6,718 | 6,718 | 6,788 | 6,705 | 1.76M |
| October 28, 2025 | 6,835 | 6,750 | 6,750 | 6,851 | 6,750 | 1.69M |
| October 27, 2025 | 6,833 | 6,845 | 6,845 | 6,880 | 6,805 | 1.84M |
| October 24, 2025 | 6,840 | 6,771 | 6,771 | 6,870 | 6,756 | 1.73M |
| October 23, 2025 | 6,730 | 6,785 | 6,785 | 6,785 | 6,672 | 1.93M |
| October 22, 2025 | 6,750 | 6,762 | 6,762 | 6,800 | 6,735 | 2.04M |
| October 21, 2025 | 6,771 | 6,733 | 6,733 | 6,806 | 6,720 | 1.77M |
| October 20, 2025 | 6,616 | 6,705 | 6,705 | 6,720 | 6,583 | 2.15M |
| October 17, 2025 | 6,526 | 6,516 | 6,516 | 6,575 | 6,502 | 2.33M |
| October 16, 2025 | 6,551 | 6,562 | 6,562 | 6,617 | 6,511 | 2.58M |
| October 15, 2025 | 6,482 | 6,481 | 6,481 | 6,558 | 6,431 | 4.88M |
| October 14, 2025 | 6,608 | 6,582 | 6,582 | 6,689 | 6,547 | 4.31M |
| October 10, 2025 | 6,807 | 6,824 | 6,824 | 6,893 | 6,794 | 3.44M |
| October 09, 2025 | 7,060 | 6,990 | 6,990 | 7,085 | 6,981 | 2.07M |
| October 08, 2025 | 7,213 | 7,041 | 7,041 | 7,242 | 7,041 | 2.26M |
| October 07, 2025 | 7,069 | 7,180 | 7,180 | 7,222 | 7,063 | 2.65M |
| October 06, 2025 | 7,000 | 7,062 | 7,062 | 7,104 | 6,991 | 2.64M |
| October 03, 2025 | 6,786 | 6,843 | 6,843 | 6,879 | 6,785 | 1.79M |
| October 02, 2025 | 6,803 | 6,829 | 6,829 | 6,867 | 6,789 | 1.68M |
| October 01, 2025 | 6,824 | 6,839 | 6,839 | 6,872 | 6,802 | 1.95M |
| September 30, 2025 | 6,805 | 6,848 | 6,848 | 6,848 | 6,770 | 2.47M |
| September 29, 2025 | 6,953 | 6,868 | 6,868 | 6,960 | 6,835 | 1.87M |
| September 26, 2025 | 7,000 | 6,973 | 6,973 | 7,005 | 6,939 | 2.19M |
| September 25, 2025 | 7,028 | 6,963 | 6,963 | 7,052 | 6,937 | 1.73M |
| September 24, 2025 | 7,027 | 6,947 | 6,947 | 7,034 | 6,927 | 1.44M |
| September 22, 2025 | 7,059 | 7,034 | 7,034 | 7,095 | 7,034 | 1.39M |
| September 19, 2025 | 7,028 | 7,019 | 7,019 | 7,098 | 7,000 | 3.59M |
| September 18, 2025 | 7,009 | 6,991 | 6,991 | 7,022 | 6,961 | 1.33M |
| September 17, 2025 | 7,014 | 6,983 | 6,983 | 7,049 | 6,971 | 1.53M |
| September 16, 2025 | 6,996 | 7,011 | 7,011 | 7,044 | 6,979 | 1.68M |
| September 12, 2025 | 6,987 | 6,995 | 6,995 | 7,036 | 6,961 | 2.15M |
| September 11, 2025 | 6,935 | 6,951 | 6,951 | 6,973 | 6,902 | 1.71M |
| September 10, 2025 | 6,953 | 6,968 | 6,968 | 6,999 | 6,940 | 1.45M |
| September 09, 2025 | 7,002 | 7,010 | 7,010 | 7,053 | 6,964 | 1.54M |
| September 08, 2025 | 6,990 | 6,996 | 6,996 | 7,055 | 6,969 | 1.79M |
| September 05, 2025 | 6,944 | 6,961 | 6,961 | 6,999 | 6,915 | 1.84M |