10,640.00
-40(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10,760 | 10,680 | 10,680 | 10,930 | 10,640 | 151,900 |
| December 23, 2025 | 10,800 | 10,760 | 10,760 | 10,850 | 10,630 | 144,600 |
| December 22, 2025 | 10,790 | 10,880 | 10,880 | 11,120 | 10,720 | 322,200 |
| December 19, 2025 | 10,390 | 10,540 | 10,540 | 10,590 | 10,360 | 203,000 |
| December 18, 2025 | 10,010 | 10,110 | 10,110 | 10,270 | 9,950 | 217,900 |
| December 17, 2025 | 10,380 | 10,400 | 10,400 | 10,470 | 10,210 | 266,000 |
| December 16, 2025 | 10,740 | 10,310 | 10,310 | 10,820 | 10,260 | 295,400 |
| December 15, 2025 | 10,760 | 10,860 | 10,860 | 10,950 | 10,520 | 143,100 |
| December 12, 2025 | 11,090 | 11,060 | 11,060 | 11,090 | 10,900 | 136,900 |
| December 11, 2025 | 11,140 | 10,840 | 10,840 | 11,270 | 10,830 | 173,200 |
| December 10, 2025 | 11,100 | 10,930 | 10,930 | 11,110 | 10,890 | 226,900 |
| December 09, 2025 | 11,110 | 11,050 | 11,050 | 11,210 | 10,940 | 157,100 |
| December 08, 2025 | 11,190 | 11,150 | 11,150 | 11,280 | 11,000 | 289,400 |
| December 05, 2025 | 11,090 | 11,180 | 11,180 | 11,260 | 10,990 | 141,100 |
| December 04, 2025 | 11,050 | 11,200 | 11,200 | 11,280 | 10,960 | 235,600 |
| December 03, 2025 | 11,240 | 10,920 | 10,920 | 11,350 | 10,850 | 408,500 |
| December 02, 2025 | 11,100 | 11,230 | 11,230 | 11,420 | 11,040 | 406,000 |
| December 01, 2025 | 10,830 | 11,180 | 11,180 | 11,430 | 10,830 | 697,300 |
| November 28, 2025 | 10,840 | 10,660 | 10,660 | 10,930 | 10,610 | 214,700 |
| November 27, 2025 | 10,730 | 10,830 | 10,830 | 10,840 | 10,690 | 219,600 |
| November 26, 2025 | 10,340 | 10,770 | 10,770 | 10,840 | 10,280 | 437,700 |
| November 25, 2025 | 10,370 | 10,220 | 10,220 | 10,660 | 9,950 | 469,100 |
| November 21, 2025 | 9,960 | 10,260 | 10,260 | 10,400 | 9,960 | 788,100 |
| November 20, 2025 | 11,000 | 10,700 | 10,700 | 11,060 | 10,530 | 618,900 |
| November 19, 2025 | 10,210 | 10,330 | 10,330 | 10,980 | 9,910 | 1.08M |
| November 18, 2025 | 10,700 | 10,160 | 10,160 | 10,880 | 10,160 | 715,500 |
| November 17, 2025 | 10,760 | 11,000 | 11,000 | 11,060 | 10,580 | 524,300 |
| November 14, 2025 | 10,630 | 10,800 | 10,800 | 11,460 | 10,350 | 2.22M |
| November 13, 2025 | 10,650 | 10,950 | 10,950 | 10,950 | 10,510 | 1.8M |
| November 12, 2025 | 7,980 | 9,450 | 9,450 | 9,450 | 7,700 | 1.82M |
| November 11, 2025 | 8,160 | 7,950 | 7,950 | 8,350 | 7,840 | 470,000 |
| November 10, 2025 | 7,970 | 8,010 | 8,010 | 8,150 | 7,870 | 419,000 |
| November 07, 2025 | 7,640 | 7,670 | 7,670 | 7,770 | 7,540 | 335,100 |
| November 06, 2025 | 7,710 | 7,920 | 7,920 | 8,020 | 7,670 | 303,400 |
| November 05, 2025 | 7,440 | 7,620 | 7,620 | 7,630 | 7,160 | 499,600 |
| November 04, 2025 | 7,670 | 7,740 | 7,740 | 8,030 | 7,620 | 674,900 |
| October 31, 2025 | 7,550 | 7,520 | 7,520 | 7,640 | 7,400 | 280,800 |
| October 30, 2025 | 7,290 | 7,550 | 7,550 | 7,620 | 7,280 | 523,100 |
| October 29, 2025 | 7,290 | 7,230 | 7,230 | 7,430 | 7,230 | 239,800 |
| October 28, 2025 | 7,330 | 7,220 | 7,220 | 7,390 | 7,220 | 218,900 |
| October 27, 2025 | 7,400 | 7,480 | 7,480 | 7,480 | 7,330 | 233,600 |
| October 24, 2025 | 7,260 | 7,270 | 7,270 | 7,380 | 7,250 | 205,100 |
| October 23, 2025 | 7,130 | 7,220 | 7,220 | 7,380 | 7,120 | 278,300 |
| October 22, 2025 | 7,140 | 7,180 | 7,180 | 7,240 | 7,090 | 177,900 |
| October 21, 2025 | 7,190 | 7,130 | 7,130 | 7,260 | 7,070 | 261,600 |
| October 20, 2025 | 7,210 | 7,190 | 7,190 | 7,250 | 7,130 | 317,600 |
| October 17, 2025 | 7,220 | 7,060 | 7,060 | 7,240 | 7,000 | 405,300 |
| October 16, 2025 | 7,350 | 7,350 | 7,350 | 7,430 | 7,250 | 281,000 |
| October 15, 2025 | 7,430 | 7,320 | 7,320 | 7,490 | 7,320 | 305,500 |
| October 14, 2025 | 7,600 | 7,390 | 7,390 | 7,720 | 7,370 | 302,600 |
| October 10, 2025 | 7,780 | 7,800 | 7,800 | 7,900 | 7,740 | 273,600 |
| October 09, 2025 | 7,990 | 7,880 | 7,880 | 8,050 | 7,860 | 238,800 |
| October 08, 2025 | 7,620 | 7,960 | 7,960 | 8,090 | 7,560 | 377,600 |
| October 07, 2025 | 7,710 | 7,770 | 7,770 | 7,950 | 7,680 | 291,400 |
| October 06, 2025 | 7,740 | 7,710 | 7,710 | 7,770 | 7,490 | 264,300 |
| October 03, 2025 | 7,470 | 7,440 | 7,440 | 7,500 | 7,360 | 175,300 |
| October 02, 2025 | 7,530 | 7,460 | 7,460 | 7,650 | 7,380 | 218,600 |
| October 01, 2025 | 7,760 | 7,570 | 7,570 | 7,820 | 7,510 | 213,700 |
| September 30, 2025 | 7,950 | 7,770 | 7,770 | 8,020 | 7,770 | 357,100 |
| September 29, 2025 | 7,900 | 7,920 | 7,920 | 8,010 | 7,830 | 209,700 |