8,320.00
+30(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8,290 | 8,320 | 8,320 | 8,390 | 8,290 | 2,100 |
| December 24, 2025 | 8,390 | 8,290 | 8,290 | 8,500 | 8,240 | 5,700 |
| December 23, 2025 | 8,380 | 8,390 | 8,390 | 8,390 | 8,210 | 4,600 |
| December 22, 2025 | 8,450 | 8,230 | 8,230 | 8,450 | 8,230 | 4,700 |
| December 19, 2025 | 8,260 | 8,300 | 8,300 | 8,320 | 8,210 | 9,500 |
| December 18, 2025 | 8,160 | 8,260 | 8,260 | 8,340 | 8,140 | 9,000 |
| December 17, 2025 | 8,290 | 8,070 | 8,070 | 8,290 | 8,060 | 5,200 |
| December 16, 2025 | 8,350 | 8,200 | 8,200 | 8,350 | 8,180 | 7,200 |
| December 15, 2025 | 8,300 | 8,330 | 8,330 | 8,340 | 8,240 | 7,400 |
| December 12, 2025 | 8,150 | 8,240 | 8,240 | 8,300 | 8,140 | 12,000 |
| December 11, 2025 | 7,900 | 7,910 | 7,910 | 8,110 | 7,900 | 8,700 |
| December 10, 2025 | 8,110 | 8,050 | 8,050 | 8,110 | 7,950 | 4,400 |
| December 09, 2025 | 7,940 | 7,960 | 7,960 | 8,020 | 7,940 | 8,900 |
| December 08, 2025 | 7,880 | 7,910 | 7,910 | 7,930 | 7,790 | 9,200 |
| December 05, 2025 | 7,980 | 7,880 | 7,880 | 7,980 | 7,840 | 4,500 |
| December 04, 2025 | 7,780 | 7,980 | 7,980 | 8,000 | 7,780 | 8,600 |
| December 03, 2025 | 8,030 | 7,710 | 7,710 | 8,030 | 7,710 | 11,900 |
| December 02, 2025 | 8,090 | 8,100 | 8,100 | 8,160 | 7,980 | 6,900 |
| December 01, 2025 | 8,280 | 8,240 | 8,240 | 8,350 | 8,150 | 10,400 |
| November 28, 2025 | 8,170 | 8,240 | 8,240 | 8,270 | 8,110 | 11,600 |
| November 27, 2025 | 8,090 | 8,110 | 8,110 | 8,170 | 8,090 | 9,900 |
| November 26, 2025 | 7,900 | 8,020 | 8,020 | 8,080 | 7,900 | 12,000 |
| November 25, 2025 | 7,960 | 7,750 | 7,750 | 8,140 | 7,670 | 20,300 |
| November 21, 2025 | 7,530 | 7,880 | 7,880 | 7,960 | 7,530 | 18,700 |
| November 20, 2025 | 7,360 | 7,530 | 7,530 | 7,530 | 7,360 | 6,800 |
| November 19, 2025 | 7,380 | 7,340 | 7,340 | 7,440 | 7,340 | 9,000 |
| November 18, 2025 | 7,410 | 7,380 | 7,380 | 7,420 | 7,240 | 9,700 |
| November 17, 2025 | 7,250 | 7,380 | 7,380 | 7,420 | 7,250 | 7,800 |
| November 14, 2025 | 7,390 | 7,250 | 7,250 | 7,390 | 7,150 | 14,500 |
| November 13, 2025 | 7,680 | 7,390 | 7,390 | 7,730 | 7,320 | 21,000 |
| November 12, 2025 | 7,700 | 7,720 | 7,720 | 8,190 | 7,600 | 34,600 |
| November 11, 2025 | 7,560 | 7,580 | 7,580 | 7,620 | 7,450 | 7,900 |
| November 10, 2025 | 7,650 | 7,560 | 7,560 | 7,790 | 7,550 | 7,900 |
| November 07, 2025 | 7,590 | 7,630 | 7,630 | 7,720 | 7,530 | 10,900 |
| November 06, 2025 | 7,600 | 7,660 | 7,660 | 7,810 | 7,550 | 8,200 |
| November 05, 2025 | 7,600 | 7,660 | 7,660 | 7,810 | 7,550 | 16,900 |
| November 04, 2025 | 7,500 | 7,500 | 7,500 | 7,610 | 7,390 | 16,900 |
| October 31, 2025 | 7,460 | 7,540 | 7,540 | 7,560 | 7,230 | 30,300 |
| October 30, 2025 | 7,460 | 7,540 | 7,540 | 7,560 | 7,230 | 84,400 |
| October 29, 2025 | 7,600 | 7,580 | 7,580 | 7,650 | 7,510 | 14,800 |
| October 28, 2025 | 8,000 | 7,590 | 7,590 | 8,000 | 7,520 | 16,100 |
| October 27, 2025 | 8,060 | 8,120 | 8,120 | 8,160 | 7,990 | 8,900 |
| October 24, 2025 | 8,110 | 7,950 | 7,950 | 8,110 | 7,920 | 8,000 |
| October 23, 2025 | 7,880 | 7,960 | 7,960 | 8,040 | 7,880 | 10,000 |
| October 22, 2025 | 7,910 | 7,890 | 7,890 | 8,100 | 7,890 | 12,400 |
| October 21, 2025 | 7,980 | 7,910 | 7,910 | 8,030 | 7,870 | 9,900 |
| October 20, 2025 | 8,010 | 7,910 | 7,910 | 8,020 | 7,850 | 6,900 |
| October 17, 2025 | 7,950 | 7,860 | 7,860 | 7,950 | 7,830 | 6,600 |
| October 16, 2025 | 8,000 | 7,950 | 7,950 | 8,040 | 7,880 | 7,200 |
| October 15, 2025 | 7,990 | 7,930 | 7,930 | 7,990 | 7,870 | 11,300 |
| October 14, 2025 | 7,980 | 7,880 | 7,880 | 8,130 | 7,810 | 19,300 |
| October 10, 2025 | 7,960 | 8,120 | 8,120 | 8,120 | 7,900 | 20,800 |
| October 09, 2025 | 8,430 | 8,110 | 8,110 | 8,460 | 8,040 | 20,300 |
| October 08, 2025 | 8,850 | 8,480 | 8,480 | 8,850 | 8,480 | 13,200 |
| October 07, 2025 | 8,870 | 8,800 | 8,800 | 8,900 | 8,760 | 10,900 |
| October 06, 2025 | 8,700 | 8,780 | 8,780 | 8,800 | 8,600 | 14,300 |
| October 03, 2025 | 8,480 | 8,620 | 8,620 | 8,720 | 8,480 | 6,900 |
| October 02, 2025 | 8,720 | 8,480 | 8,480 | 8,720 | 8,390 | 16,500 |
| October 01, 2025 | 8,820 | 8,570 | 8,570 | 8,840 | 8,530 | 12,700 |
| September 30, 2025 | 8,820 | 8,760 | 8,760 | 8,820 | 8,720 | 6,600 |