8,420.00
+20(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8,570 | 8,400 | 8,400 | 8,760 | 8,400 | 141,100 |
| December 23, 2025 | 8,630 | 8,580 | 8,580 | 8,690 | 8,490 | 113,300 |
| December 22, 2025 | 8,350 | 8,610 | 8,610 | 8,700 | 8,280 | 179,900 |
| December 19, 2025 | 8,260 | 8,200 | 8,200 | 8,380 | 8,180 | 129,500 |
| December 18, 2025 | 8,030 | 8,160 | 8,160 | 8,310 | 8,000 | 183,800 |
| December 17, 2025 | 8,360 | 8,430 | 8,430 | 8,630 | 8,310 | 165,700 |
| December 16, 2025 | 9,050 | 8,440 | 8,440 | 9,050 | 8,370 | 259,000 |
| December 15, 2025 | 8,800 | 9,160 | 9,160 | 9,180 | 8,650 | 180,500 |
| December 12, 2025 | 8,850 | 8,950 | 8,950 | 9,040 | 8,830 | 121,700 |
| December 11, 2025 | 8,810 | 8,730 | 8,730 | 8,880 | 8,630 | 155,800 |
| December 10, 2025 | 9,030 | 8,810 | 8,810 | 9,030 | 8,720 | 220,800 |
| December 09, 2025 | 9,180 | 9,030 | 9,030 | 9,330 | 8,990 | 168,200 |
| December 08, 2025 | 8,930 | 9,130 | 9,130 | 9,210 | 8,890 | 217,800 |
| December 05, 2025 | 8,860 | 8,850 | 8,850 | 8,920 | 8,700 | 209,600 |
| December 04, 2025 | 9,120 | 8,900 | 8,900 | 9,170 | 8,760 | 247,800 |
| December 03, 2025 | 8,970 | 9,170 | 9,170 | 9,400 | 8,940 | 216,700 |
| December 02, 2025 | 9,240 | 8,940 | 8,940 | 9,330 | 8,890 | 241,700 |
| December 01, 2025 | 9,720 | 9,320 | 9,320 | 9,750 | 9,120 | 365,200 |
| November 28, 2025 | 9,000 | 9,590 | 9,590 | 9,710 | 8,820 | 518,700 |
| November 27, 2025 | 8,710 | 9,050 | 9,050 | 9,130 | 8,610 | 328,800 |
| November 26, 2025 | 8,160 | 8,610 | 8,610 | 8,640 | 8,020 | 343,500 |
| November 25, 2025 | 8,060 | 8,160 | 8,160 | 8,380 | 8,010 | 328,300 |
| November 21, 2025 | 7,750 | 7,840 | 7,840 | 8,020 | 7,620 | 376,100 |
| November 20, 2025 | 7,710 | 8,300 | 8,300 | 8,380 | 7,710 | 544,300 |
| November 19, 2025 | 7,500 | 7,290 | 7,290 | 7,530 | 7,250 | 127,800 |
| November 18, 2025 | 7,550 | 7,460 | 7,460 | 7,730 | 7,430 | 186,700 |
| November 17, 2025 | 7,440 | 7,610 | 7,610 | 7,880 | 7,410 | 246,300 |
| November 14, 2025 | 7,800 | 7,400 | 7,400 | 7,910 | 7,370 | 527,200 |
| November 13, 2025 | 8,180 | 8,190 | 8,190 | 8,250 | 7,910 | 224,200 |
| November 12, 2025 | 7,760 | 8,260 | 8,260 | 8,700 | 7,670 | 643,900 |
| November 11, 2025 | 8,100 | 8,030 | 8,030 | 8,200 | 7,950 | 268,800 |
| November 10, 2025 | 7,900 | 7,990 | 7,990 | 8,250 | 7,900 | 229,700 |
| November 07, 2025 | 7,770 | 7,840 | 7,840 | 7,920 | 7,690 | 194,100 |
| November 06, 2025 | 7,990 | 8,010 | 8,010 | 8,020 | 7,800 | 146,400 |
| November 05, 2025 | 7,990 | 8,010 | 8,010 | 8,020 | 7,800 | 403,200 |
| November 04, 2025 | 7,950 | 7,850 | 7,850 | 8,050 | 7,530 | 403,200 |
| October 31, 2025 | 8,220 | 8,210 | 8,210 | 8,270 | 8,010 | 161,900 |
| October 30, 2025 | 8,220 | 8,210 | 8,210 | 8,270 | 8,010 | 208,800 |
| October 29, 2025 | 8,000 | 7,850 | 7,850 | 8,150 | 7,680 | 263,100 |
| October 28, 2025 | 8,000 | 7,870 | 7,870 | 8,000 | 7,650 | 216,800 |
| October 27, 2025 | 7,970 | 8,090 | 8,090 | 8,150 | 7,860 | 422,200 |
| October 24, 2025 | 7,360 | 7,800 | 7,800 | 7,830 | 7,320 | 293,400 |
| October 23, 2025 | 7,270 | 7,310 | 7,310 | 7,510 | 7,170 | 237,600 |
| October 22, 2025 | 7,590 | 7,620 | 7,620 | 7,640 | 7,260 | 274,200 |
| October 21, 2025 | 7,040 | 7,500 | 7,500 | 7,650 | 6,990 | 547,700 |
| October 20, 2025 | 6,700 | 6,990 | 6,990 | 7,000 | 6,610 | 195,100 |
| October 17, 2025 | 6,700 | 6,660 | 6,660 | 6,870 | 6,590 | 185,600 |
| October 16, 2025 | 6,690 | 6,660 | 6,660 | 6,720 | 6,580 | 92,900 |
| October 15, 2025 | 6,560 | 6,610 | 6,610 | 6,740 | 6,550 | 126,700 |
| October 14, 2025 | 6,710 | 6,560 | 6,560 | 6,830 | 6,480 | 188,200 |
| October 10, 2025 | 6,820 | 6,810 | 6,810 | 6,910 | 6,760 | 126,100 |
| October 09, 2025 | 7,090 | 6,910 | 6,910 | 7,140 | 6,820 | 218,400 |
| October 08, 2025 | 7,000 | 7,020 | 7,020 | 7,140 | 6,930 | 268,300 |
| October 07, 2025 | 7,370 | 7,150 | 7,150 | 7,410 | 7,090 | 231,100 |
| October 06, 2025 | 7,490 | 7,300 | 7,300 | 7,520 | 7,200 | 236,700 |
| October 03, 2025 | 7,840 | 7,190 | 7,190 | 7,850 | 7,150 | 465,600 |
| October 02, 2025 | 7,510 | 7,860 | 7,860 | 8,010 | 7,500 | 248,900 |
| October 01, 2025 | 7,580 | 7,420 | 7,420 | 7,600 | 7,370 | 79,700 |
| September 30, 2025 | 7,630 | 7,660 | 7,660 | 7,760 | 7,580 | 117,600 |
| September 29, 2025 | 7,660 | 7,680 | 7,680 | 7,740 | 7,560 | 129,600 |