13,990.00
+145(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13,830 | 13,845 | 13,845 | 14,445 | 13,640 | 2.56M |
| December 03, 2025 | 13,940 | 13,960 | 13,960 | 14,470 | 13,575 | 3.14M |
| December 02, 2025 | 15,050 | 13,925 | 13,925 | 15,265 | 13,820 | 4.07M |
| December 01, 2025 | 15,555 | 15,030 | 15,030 | 15,590 | 14,860 | 3.23M |
| November 28, 2025 | 15,550 | 15,685 | 15,685 | 15,935 | 15,285 | 3.54M |
| November 27, 2025 | 15,090 | 15,330 | 15,330 | 15,430 | 14,405 | 4.03M |
| November 26, 2025 | 16,045 | 15,255 | 15,255 | 16,720 | 14,775 | 8.67M |
| November 25, 2025 | 15,550 | 15,900 | 15,900 | 16,000 | 15,265 | 5.28M |
| November 21, 2025 | 15,000 | 15,070 | 15,070 | 15,585 | 14,560 | 5.83M |
| November 20, 2025 | 15,345 | 15,455 | 15,455 | 15,715 | 14,800 | 4.74M |
| November 19, 2025 | 14,145 | 14,345 | 14,345 | 14,570 | 12,625 | 6.5M |
| November 18, 2025 | 14,375 | 14,000 | 14,000 | 15,075 | 13,830 | 5.78M |
| November 17, 2025 | 14,700 | 15,075 | 15,075 | 15,150 | 14,210 | 4.45M |
| November 14, 2025 | 13,170 | 14,425 | 14,425 | 14,495 | 12,945 | 6.46M |
| November 13, 2025 | 13,140 | 13,330 | 13,330 | 13,750 | 12,280 | 6.99M |
| November 12, 2025 | 10,470 | 13,055 | 13,055 | 13,355 | 10,265 | 7.69M |
| November 11, 2025 | 10,685 | 10,355 | 10,355 | 10,715 | 10,250 | 1.05M |
| November 10, 2025 | 10,075 | 10,530 | 10,530 | 10,550 | 10,020 | 1.25M |
| November 07, 2025 | 9,896 | 9,978 | 9,978 | 10,090 | 9,801 | 833,400 |
| November 06, 2025 | 10,125 | 10,260 | 10,260 | 10,260 | 9,931 | 979,900 |
| November 05, 2025 | 9,722 | 10,125 | 10,125 | 10,125 | 9,332 | 1.47M |
| November 04, 2025 | 10,250 | 10,010 | 10,010 | 10,350 | 9,837 | 1.06M |
| October 31, 2025 | 9,979 | 10,020 | 10,020 | 10,250 | 9,810 | 1.38M |
| October 30, 2025 | 9,450 | 10,090 | 10,090 | 10,230 | 9,450 | 2.98M |
| October 29, 2025 | 9,300 | 8,890 | 8,890 | 9,340 | 8,850 | 883,800 |
| October 28, 2025 | 9,510 | 9,050 | 9,050 | 9,510 | 9,020 | 1.32M |
| October 27, 2025 | 9,190 | 9,570 | 9,570 | 9,570 | 9,050 | 1.74M |
| October 24, 2025 | 8,880 | 9,220 | 9,220 | 9,440 | 8,860 | 1.95M |
| October 23, 2025 | 8,680 | 8,670 | 8,670 | 8,840 | 8,570 | 1.02M |
| October 22, 2025 | 8,460 | 8,790 | 8,790 | 8,990 | 8,220 | 1.63M |
| October 21, 2025 | 8,540 | 8,430 | 8,430 | 8,620 | 8,140 | 1.25M |
| October 20, 2025 | 8,170 | 8,310 | 8,310 | 8,310 | 8,120 | 512,100 |
| October 17, 2025 | 7,990 | 8,020 | 8,020 | 8,380 | 7,940 | 615,800 |
| October 16, 2025 | 8,370 | 8,210 | 8,210 | 8,390 | 8,170 | 520,600 |
| October 15, 2025 | 7,970 | 8,360 | 8,360 | 8,360 | 7,950 | 1.06M |
| October 14, 2025 | 7,910 | 7,700 | 7,700 | 8,220 | 7,650 | 1.03M |
| October 10, 2025 | 8,220 | 7,840 | 7,840 | 8,220 | 7,840 | 637,000 |
| October 09, 2025 | 8,510 | 8,260 | 8,260 | 8,680 | 8,210 | 664,900 |
| October 08, 2025 | 8,020 | 8,370 | 8,370 | 8,410 | 8,020 | 909,800 |
| October 07, 2025 | 8,110 | 7,930 | 7,930 | 8,170 | 7,810 | 733,800 |
| October 06, 2025 | 8,170 | 8,100 | 8,100 | 8,170 | 7,960 | 724,800 |
| October 03, 2025 | 7,800 | 7,720 | 7,720 | 7,850 | 7,650 | 464,900 |
| October 02, 2025 | 7,990 | 7,890 | 7,890 | 8,090 | 7,810 | 434,300 |
| October 01, 2025 | 8,170 | 7,850 | 7,850 | 8,190 | 7,710 | 842,400 |
| September 30, 2025 | 8,100 | 8,270 | 8,270 | 8,330 | 7,960 | 707,900 |
| September 29, 2025 | 8,210 | 8,310 | 8,310 | 8,310 | 8,020 | 460,700 |
| September 26, 2025 | 8,300 | 8,220 | 8,220 | 8,380 | 8,150 | 558,700 |
| September 25, 2025 | 8,170 | 8,300 | 8,300 | 8,300 | 8,100 | 511,700 |
| September 24, 2025 | 7,920 | 8,170 | 8,170 | 8,170 | 7,770 | 567,800 |
| September 22, 2025 | 8,040 | 7,920 | 7,920 | 8,080 | 7,870 | 505,700 |
| September 19, 2025 | 7,720 | 7,930 | 7,930 | 7,950 | 7,690 | 1.7M |
| September 18, 2025 | 7,850 | 7,720 | 7,720 | 7,930 | 7,720 | 563,300 |
| September 17, 2025 | 8,040 | 7,900 | 7,900 | 8,060 | 7,870 | 382,100 |
| September 16, 2025 | 8,230 | 7,940 | 7,940 | 8,340 | 7,940 | 877,200 |
| September 12, 2025 | 8,220 | 8,230 | 8,230 | 8,380 | 8,080 | 803,500 |
| September 11, 2025 | 8,000 | 8,220 | 8,220 | 8,250 | 7,990 | 1.28M |
| September 10, 2025 | 7,710 | 7,760 | 7,760 | 7,780 | 7,590 | 531,600 |
| September 09, 2025 | 7,950 | 7,600 | 7,600 | 7,990 | 7,570 | 663,600 |
| September 08, 2025 | 7,840 | 7,880 | 7,880 | 7,940 | 7,720 | 525,600 |
| September 05, 2025 | 7,950 | 7,760 | 7,760 | 7,980 | 7,620 | 554,500 |