9,813.00
-277(-2.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9,961 | 9,813 | 9,813 | 10,025 | 9,753 | 4.7M |
| December 03, 2025 | 9,840 | 10,090 | 10,090 | 10,140 | 9,690 | 5.42M |
| December 02, 2025 | 9,750 | 9,690 | 9,690 | 9,862 | 9,623 | 4.39M |
| December 01, 2025 | 9,928 | 9,600 | 9,600 | 10,050 | 9,467 | 7.98M |
| November 28, 2025 | 9,627 | 9,928 | 9,928 | 9,939 | 9,582 | 5.59M |
| November 27, 2025 | 9,250 | 9,495 | 9,495 | 9,527 | 9,176 | 4.53M |
| November 26, 2025 | 8,954 | 9,215 | 9,215 | 9,298 | 8,888 | 5.89M |
| November 25, 2025 | 9,165 | 9,020 | 9,020 | 9,292 | 8,984 | 5.97M |
| November 21, 2025 | 9,250 | 8,865 | 8,865 | 9,334 | 8,791 | 9.26M |
| November 20, 2025 | 10,055 | 9,895 | 9,895 | 10,440 | 9,700 | 8.97M |
| November 19, 2025 | 9,500 | 9,654 | 9,654 | 9,888 | 9,101 | 11.48M |
| November 18, 2025 | 10,100 | 9,350 | 9,350 | 10,145 | 9,323 | 9.28M |
| November 17, 2025 | 9,725 | 10,330 | 10,330 | 10,375 | 9,680 | 6.53M |
| November 14, 2025 | 9,900 | 9,823 | 9,823 | 10,210 | 9,770 | 11.95M |
| November 13, 2025 | 9,726 | 10,850 | 10,850 | 11,080 | 9,688 | 14.86M |
| November 12, 2025 | 9,136 | 9,668 | 9,668 | 9,770 | 8,929 | 9.5M |
| November 11, 2025 | 9,797 | 9,547 | 9,547 | 10,335 | 9,472 | 15.28M |
| November 10, 2025 | 10,495 | 9,456 | 9,456 | 10,830 | 9,370 | 18.45M |
| November 07, 2025 | 10,325 | 10,300 | 10,300 | 10,460 | 10,055 | 4.74M |
| November 06, 2025 | 10,770 | 10,760 | 10,760 | 10,870 | 10,365 | 3.04M |
| November 05, 2025 | 10,770 | 10,760 | 10,760 | 10,870 | 10,365 | 6.77M |
| November 04, 2025 | 10,480 | 10,415 | 10,415 | 10,545 | 9,646 | 6.77M |
| October 31, 2025 | 10,570 | 11,000 | 11,000 | 11,000 | 10,390 | 5.69M |
| October 30, 2025 | 10,355 | 10,470 | 10,470 | 10,770 | 10,270 | 4.99M |
| October 29, 2025 | 10,630 | 10,475 | 10,475 | 10,795 | 10,400 | 5.83M |
| October 28, 2025 | 9,891 | 10,460 | 10,460 | 10,665 | 9,820 | 10.69M |
| October 27, 2025 | 9,810 | 9,836 | 9,836 | 9,859 | 9,589 | 6.01M |
| October 24, 2025 | 9,401 | 9,626 | 9,626 | 9,677 | 9,365 | 7.7M |
| October 23, 2025 | 9,095 | 9,278 | 9,278 | 9,309 | 8,999 | 5.84M |
| October 22, 2025 | 9,154 | 9,313 | 9,313 | 9,360 | 8,906 | 6.87M |
| October 21, 2025 | 9,505 | 9,214 | 9,214 | 9,583 | 9,131 | 7.89M |
| October 20, 2025 | 9,278 | 9,434 | 9,434 | 9,434 | 9,196 | 5.15M |
| October 17, 2025 | 9,259 | 9,092 | 9,092 | 9,480 | 9,080 | 7.25M |
| October 16, 2025 | 9,273 | 9,536 | 9,536 | 9,584 | 9,216 | 6.73M |
| October 15, 2025 | 8,915 | 9,123 | 9,123 | 9,180 | 8,788 | 6.4M |
| October 14, 2025 | 9,451 | 8,829 | 8,829 | 9,627 | 8,829 | 9.61M |
| October 10, 2025 | 9,860 | 9,542 | 9,542 | 9,925 | 9,537 | 6.95M |
| October 09, 2025 | 9,898 | 9,856 | 9,856 | 9,995 | 9,770 | 9.39M |
| October 08, 2025 | 9,168 | 9,701 | 9,701 | 9,840 | 8,932 | 12.34M |
| October 07, 2025 | 9,199 | 9,365 | 9,365 | 9,704 | 9,131 | 10.97M |
| October 06, 2025 | 9,029 | 9,194 | 9,194 | 9,194 | 8,915 | 6.76M |
| October 03, 2025 | 8,752 | 8,879 | 8,879 | 8,888 | 8,634 | 5.09M |
| October 02, 2025 | 9,004 | 8,802 | 8,802 | 9,117 | 8,792 | 5.1M |
| October 01, 2025 | 9,100 | 8,866 | 8,866 | 9,100 | 8,770 | 5.88M |
| September 30, 2025 | 9,320 | 9,112 | 9,112 | 9,322 | 9,058 | 5.6M |
| September 29, 2025 | 8,891 | 9,323 | 9,323 | 9,360 | 8,870 | 7.98M |
| September 26, 2025 | 9,150 | 8,899 | 8,899 | 9,289 | 8,885 | 5.31M |
| September 25, 2025 | 9,097 | 9,205 | 9,205 | 9,310 | 9,064 | 4.47M |
| September 24, 2025 | 8,914 | 9,240 | 9,240 | 9,273 | 8,748 | 6.15M |
| September 22, 2025 | 9,037 | 8,964 | 8,964 | 9,177 | 8,915 | 5.45M |
| September 19, 2025 | 8,938 | 8,957 | 8,957 | 9,059 | 8,680 | 9.08M |
| September 18, 2025 | 8,760 | 8,826 | 8,826 | 8,837 | 8,630 | 5.45M |
| September 17, 2025 | 9,030 | 8,695 | 8,695 | 9,062 | 8,645 | 6.11M |
| September 16, 2025 | 9,221 | 9,069 | 9,069 | 9,315 | 8,895 | 6.72M |
| September 12, 2025 | 9,402 | 9,108 | 9,108 | 9,407 | 9,104 | 5.89M |
| September 11, 2025 | 9,351 | 9,252 | 9,252 | 9,533 | 9,145 | 10.32M |
| September 10, 2025 | 8,842 | 9,249 | 9,249 | 9,250 | 8,775 | 11.22M |
| September 09, 2025 | 8,920 | 8,751 | 8,751 | 9,052 | 8,728 | 8.3M |
| September 08, 2025 | 8,856 | 8,880 | 8,880 | 8,880 | 8,727 | 7.77M |
| September 05, 2025 | 8,686 | 8,820 | 8,820 | 8,870 | 8,590 | 10.76M |