6,240.00
-60(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,330 | 6,240 | 6,240 | 6,330 | 6,240 | 55,500 |
| December 03, 2025 | 6,240 | 6,300 | 6,300 | 6,340 | 6,230 | 78,800 |
| December 02, 2025 | 6,400 | 6,240 | 6,240 | 6,400 | 6,230 | 41,000 |
| December 01, 2025 | 6,460 | 6,410 | 6,410 | 6,490 | 6,410 | 34,700 |
| November 28, 2025 | 6,480 | 6,450 | 6,450 | 6,500 | 6,440 | 24,300 |
| November 27, 2025 | 6,390 | 6,500 | 6,500 | 6,510 | 6,390 | 37,200 |
| November 26, 2025 | 6,310 | 6,300 | 6,300 | 6,360 | 6,270 | 41,900 |
| November 25, 2025 | 6,310 | 6,250 | 6,250 | 6,320 | 6,230 | 63,800 |
| November 21, 2025 | 6,250 | 6,250 | 6,250 | 6,280 | 6,190 | 42,100 |
| November 20, 2025 | 6,220 | 6,260 | 6,260 | 6,290 | 6,180 | 48,900 |
| November 19, 2025 | 6,400 | 6,200 | 6,200 | 6,400 | 6,130 | 58,400 |
| November 18, 2025 | 6,560 | 6,420 | 6,420 | 6,590 | 6,410 | 46,800 |
| November 17, 2025 | 6,510 | 6,550 | 6,550 | 6,650 | 6,500 | 39,800 |
| November 14, 2025 | 6,430 | 6,520 | 6,520 | 6,540 | 6,370 | 57,200 |
| November 13, 2025 | 6,700 | 6,420 | 6,420 | 6,730 | 6,410 | 124,200 |
| November 12, 2025 | 6,980 | 6,950 | 6,950 | 7,120 | 6,950 | 52,200 |
| November 11, 2025 | 7,010 | 7,100 | 7,100 | 7,100 | 6,960 | 31,100 |
| November 10, 2025 | 6,910 | 6,980 | 6,980 | 7,020 | 6,910 | 29,800 |
| November 07, 2025 | 6,910 | 6,910 | 6,910 | 6,970 | 6,850 | 18,500 |
| November 06, 2025 | 6,860 | 6,910 | 6,910 | 7,000 | 6,860 | 30,500 |
| November 05, 2025 | 6,880 | 6,850 | 6,850 | 6,920 | 6,640 | 47,400 |
| November 04, 2025 | 6,840 | 6,880 | 6,880 | 6,890 | 6,750 | 58,200 |
| October 31, 2025 | 6,800 | 6,840 | 6,840 | 6,840 | 6,680 | 57,000 |
| October 30, 2025 | 6,730 | 6,820 | 6,820 | 6,840 | 6,720 | 44,900 |
| October 29, 2025 | 6,890 | 6,790 | 6,790 | 6,920 | 6,790 | 45,200 |
| October 28, 2025 | 7,120 | 6,850 | 6,850 | 7,120 | 6,850 | 47,700 |
| October 27, 2025 | 7,040 | 7,130 | 7,130 | 7,160 | 7,010 | 45,900 |
| October 24, 2025 | 6,940 | 6,950 | 6,950 | 6,960 | 6,850 | 22,300 |
| October 23, 2025 | 6,890 | 6,910 | 6,910 | 6,960 | 6,860 | 37,700 |
| October 22, 2025 | 6,810 | 6,890 | 6,890 | 6,890 | 6,790 | 39,300 |
| October 21, 2025 | 6,880 | 6,810 | 6,810 | 6,900 | 6,800 | 35,500 |
| October 20, 2025 | 6,800 | 6,850 | 6,850 | 6,870 | 6,760 | 20,800 |
| October 17, 2025 | 6,700 | 6,710 | 6,710 | 6,750 | 6,660 | 21,700 |
| October 16, 2025 | 6,800 | 6,730 | 6,730 | 6,830 | 6,720 | 23,200 |
| October 15, 2025 | 6,770 | 6,800 | 6,800 | 6,840 | 6,730 | 40,400 |
| October 14, 2025 | 6,700 | 6,710 | 6,710 | 6,800 | 6,630 | 53,300 |
| October 10, 2025 | 6,870 | 6,820 | 6,820 | 6,930 | 6,820 | 35,500 |
| October 09, 2025 | 6,890 | 6,970 | 6,970 | 7,020 | 6,890 | 26,900 |
| October 08, 2025 | 6,890 | 6,910 | 6,910 | 6,970 | 6,870 | 13,100 |
| October 07, 2025 | 6,980 | 6,890 | 6,890 | 6,980 | 6,880 | 29,800 |
| October 06, 2025 | 6,970 | 6,960 | 6,960 | 6,970 | 6,860 | 23,600 |
| October 03, 2025 | 6,820 | 6,820 | 6,820 | 6,860 | 6,770 | 18,300 |
| October 02, 2025 | 6,910 | 6,800 | 6,800 | 6,930 | 6,730 | 29,100 |
| October 01, 2025 | 7,140 | 6,910 | 6,910 | 7,140 | 6,860 | 28,300 |
| September 30, 2025 | 7,200 | 7,180 | 7,180 | 7,220 | 7,130 | 27,800 |
| September 29, 2025 | 7,150 | 7,150 | 7,150 | 7,180 | 7,070 | 44,100 |
| September 26, 2025 | 7,300 | 7,340 | 7,140 | 7,360 | 7,290 | 42,800 |
| September 25, 2025 | 7,290 | 7,270 | 7,071.91 | 7,300 | 7,240 | 26,800 |
| September 24, 2025 | 7,270 | 7,290 | 7,290 | 7,300 | 7,250 | 25,300 |
| September 22, 2025 | 7,150 | 7,230 | 7,230 | 7,290 | 7,130 | 24,100 |
| September 19, 2025 | 7,130 | 7,210 | 7,210 | 7,210 | 7,090 | 40,900 |
| September 18, 2025 | 7,010 | 7,130 | 7,130 | 7,160 | 6,980 | 23,300 |
| September 17, 2025 | 7,170 | 7,020 | 7,020 | 7,170 | 7,020 | 23,800 |
| September 16, 2025 | 7,080 | 7,170 | 7,170 | 7,180 | 7,050 | 23,800 |
| September 12, 2025 | 7,220 | 7,120 | 7,120 | 7,220 | 7,080 | 51,200 |
| September 11, 2025 | 7,170 | 7,190 | 7,190 | 7,270 | 7,160 | 25,800 |
| September 10, 2025 | 7,250 | 7,170 | 7,170 | 7,260 | 7,150 | 31,300 |
| September 09, 2025 | 7,250 | 7,240 | 7,240 | 7,280 | 7,180 | 44,000 |
| September 08, 2025 | 7,070 | 7,220 | 7,200 | 7,220 | 7,030 | 43,000 |
| September 05, 2025 | 6,840 | 6,990 | 6,990 | 6,990 | 6,830 | 101,400 |