7,180.00
-230(-3.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,100 | 7,410 | 7,410 | 7,450 | 7,100 | 408,300 |
| December 03, 2025 | 6,980 | 7,060 | 7,060 | 7,100 | 6,920 | 297,700 |
| December 02, 2025 | 7,030 | 6,960 | 6,960 | 7,030 | 6,870 | 194,400 |
| December 01, 2025 | 7,110 | 7,040 | 7,040 | 7,180 | 6,990 | 224,200 |
| November 28, 2025 | 6,940 | 7,120 | 7,120 | 7,160 | 6,930 | 369,400 |
| November 27, 2025 | 6,930 | 6,890 | 6,890 | 6,970 | 6,840 | 255,800 |
| November 26, 2025 | 6,650 | 6,930 | 6,930 | 6,960 | 6,620 | 418,600 |
| November 25, 2025 | 6,600 | 6,570 | 6,570 | 6,650 | 6,500 | 251,800 |
| November 21, 2025 | 6,290 | 6,570 | 6,570 | 6,630 | 6,290 | 355,100 |
| November 20, 2025 | 6,390 | 6,370 | 6,370 | 6,450 | 6,340 | 198,300 |
| November 19, 2025 | 6,300 | 6,240 | 6,240 | 6,350 | 6,190 | 162,900 |
| November 18, 2025 | 6,470 | 6,300 | 6,300 | 6,560 | 6,300 | 229,900 |
| November 17, 2025 | 6,500 | 6,530 | 6,530 | 6,600 | 6,470 | 183,600 |
| November 14, 2025 | 6,520 | 6,550 | 6,550 | 6,600 | 6,480 | 165,000 |
| November 13, 2025 | 6,400 | 6,600 | 6,600 | 6,650 | 6,400 | 272,600 |
| November 12, 2025 | 6,380 | 6,440 | 6,440 | 6,480 | 6,370 | 153,800 |
| November 11, 2025 | 6,510 | 6,430 | 6,430 | 6,540 | 6,350 | 238,000 |
| November 10, 2025 | 6,500 | 6,430 | 6,430 | 6,520 | 6,430 | 213,900 |
| November 07, 2025 | 6,400 | 6,420 | 6,420 | 6,460 | 6,360 | 235,500 |
| November 06, 2025 | 6,480 | 6,430 | 6,430 | 6,540 | 6,410 | 236,800 |
| November 05, 2025 | 6,350 | 6,410 | 6,410 | 6,430 | 6,170 | 338,200 |
| November 04, 2025 | 6,400 | 6,430 | 6,430 | 6,500 | 6,350 | 290,500 |
| October 31, 2025 | 6,460 | 6,370 | 6,370 | 6,480 | 6,310 | 210,800 |
| October 30, 2025 | 6,510 | 6,470 | 6,470 | 6,570 | 6,430 | 286,800 |
| October 29, 2025 | 6,620 | 6,430 | 6,430 | 6,680 | 6,320 | 428,700 |
| October 28, 2025 | 6,380 | 6,520 | 6,520 | 6,580 | 6,300 | 467,200 |
| October 27, 2025 | 6,390 | 6,380 | 6,380 | 6,400 | 6,320 | 220,800 |
| October 24, 2025 | 6,230 | 6,260 | 6,260 | 6,450 | 6,200 | 563,200 |
| October 23, 2025 | 6,130 | 6,180 | 6,180 | 6,250 | 6,120 | 308,300 |
| October 22, 2025 | 5,990 | 6,220 | 6,220 | 6,300 | 5,990 | 629,500 |
| October 21, 2025 | 6,130 | 5,950 | 5,950 | 6,140 | 5,950 | 249,800 |
| October 20, 2025 | 6,020 | 6,040 | 6,040 | 6,060 | 5,980 | 151,200 |
| October 17, 2025 | 6,000 | 5,940 | 5,940 | 6,020 | 5,890 | 225,900 |
| October 16, 2025 | 6,010 | 6,040 | 6,040 | 6,120 | 5,960 | 368,500 |
| October 15, 2025 | 5,840 | 6,090 | 6,090 | 6,090 | 5,740 | 666,700 |
| October 14, 2025 | 5,610 | 5,800 | 5,800 | 5,960 | 5,560 | 1.6M |
| October 10, 2025 | 5,430 | 5,210 | 5,210 | 5,460 | 5,160 | 466,500 |
| October 09, 2025 | 5,450 | 5,510 | 5,510 | 5,560 | 5,450 | 288,700 |
| October 08, 2025 | 5,410 | 5,370 | 5,370 | 5,440 | 5,320 | 196,000 |
| October 07, 2025 | 5,370 | 5,310 | 5,310 | 5,380 | 5,290 | 282,700 |
| October 06, 2025 | 5,340 | 5,310 | 5,310 | 5,340 | 5,240 | 403,900 |
| October 03, 2025 | 5,070 | 5,050 | 5,050 | 5,090 | 5,040 | 103,000 |
| October 02, 2025 | 5,040 | 5,040 | 5,040 | 5,090 | 5,000 | 202,800 |
| October 01, 2025 | 5,130 | 5,060 | 5,060 | 5,130 | 5,050 | 190,900 |
| September 30, 2025 | 5,190 | 5,180 | 5,180 | 5,230 | 5,160 | 195,700 |
| September 29, 2025 | 5,300 | 5,210 | 5,210 | 5,300 | 5,190 | 156,200 |
| September 26, 2025 | 5,280 | 5,290 | 5,290 | 5,370 | 5,260 | 233,800 |
| September 25, 2025 | 5,200 | 5,300 | 5,300 | 5,310 | 5,180 | 204,100 |
| September 24, 2025 | 5,210 | 5,170 | 5,170 | 5,210 | 5,100 | 237,100 |
| September 22, 2025 | 5,290 | 5,250 | 5,250 | 5,300 | 5,210 | 157,900 |
| September 19, 2025 | 5,360 | 5,260 | 5,260 | 5,380 | 5,210 | 200,400 |
| September 18, 2025 | 5,330 | 5,320 | 5,320 | 5,360 | 5,280 | 120,300 |
| September 17, 2025 | 5,410 | 5,310 | 5,310 | 5,440 | 5,310 | 122,600 |
| September 16, 2025 | 5,420 | 5,440 | 5,440 | 5,480 | 5,420 | 123,500 |
| September 12, 2025 | 5,470 | 5,450 | 5,450 | 5,500 | 5,440 | 203,100 |
| September 11, 2025 | 5,370 | 5,440 | 5,440 | 5,560 | 5,370 | 364,200 |
| September 10, 2025 | 5,330 | 5,330 | 5,330 | 5,370 | 5,300 | 146,300 |
| September 09, 2025 | 5,330 | 5,330 | 5,330 | 5,390 | 5,300 | 156,900 |
| September 08, 2025 | 5,340 | 5,320 | 5,320 | 5,370 | 5,300 | 158,900 |
| September 05, 2025 | 5,180 | 5,270 | 5,270 | 5,290 | 5,160 | 252,400 |