6,510.00
+82(+1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 6,595 | 6,428 | 6,428 | 6,629 | 6,413 | 1.02M |
| November 10, 2025 | 6,740 | 6,595 | 6,595 | 6,814 | 6,593 | 1.41M |
| November 07, 2025 | 6,795 | 6,840 | 6,840 | 6,890 | 6,720 | 1.13M |
| November 06, 2025 | 7,154 | 6,891 | 6,891 | 7,198 | 6,870 | 1.24M |
| November 05, 2025 | 7,110 | 7,064 | 7,064 | 7,215 | 7,006 | 1.4M |
| November 04, 2025 | 7,003 | 7,020 | 7,020 | 7,095 | 6,921 | 1.41M |
| October 31, 2025 | 7,052 | 7,065 | 7,065 | 7,196 | 7,026 | 1.46M |
| October 30, 2025 | 7,083 | 7,045 | 7,045 | 7,184 | 7,030 | 1.57M |
| October 29, 2025 | 7,478 | 7,103 | 7,103 | 7,505 | 7,103 | 1.53M |
| October 28, 2025 | 7,700 | 7,520 | 7,520 | 7,770 | 7,480 | 1.2M |
| October 27, 2025 | 7,650 | 7,699 | 7,699 | 7,813 | 7,642 | 1.41M |
| October 24, 2025 | 7,372 | 7,522 | 7,522 | 7,618 | 7,358 | 1.45M |
| October 23, 2025 | 7,401 | 7,368 | 7,368 | 7,402 | 7,311 | 909,200 |
| October 22, 2025 | 7,468 | 7,437 | 7,437 | 7,620 | 7,404 | 916,600 |
| October 21, 2025 | 7,470 | 7,470 | 7,470 | 7,527 | 7,388 | 1.15M |
| October 20, 2025 | 7,680 | 7,405 | 7,405 | 7,793 | 7,392 | 1.94M |
| October 17, 2025 | 7,777 | 7,567 | 7,567 | 7,877 | 7,505 | 2.91M |
| October 16, 2025 | 7,757 | 7,648 | 7,648 | 7,836 | 7,448 | 3.62M |
| October 15, 2025 | 8,538 | 8,357 | 8,357 | 8,547 | 8,275 | 1.17M |
| October 14, 2025 | 8,421 | 8,422 | 8,422 | 8,573 | 8,357 | 1.41M |
| October 10, 2025 | 8,540 | 8,556 | 8,556 | 8,774 | 8,500 | 969,700 |
| October 09, 2025 | 8,700 | 8,558 | 8,558 | 8,887 | 8,552 | 874,900 |
| October 08, 2025 | 8,755 | 8,651 | 8,651 | 8,902 | 8,651 | 901,600 |
| October 07, 2025 | 9,033 | 8,820 | 8,820 | 9,075 | 8,788 | 1.08M |
| October 06, 2025 | 8,708 | 9,075 | 9,075 | 9,075 | 8,652 | 1.3M |
| October 03, 2025 | 8,280 | 8,408 | 8,408 | 8,544 | 8,280 | 911,500 |
| October 02, 2025 | 8,400 | 8,296 | 8,296 | 8,467 | 8,245 | 852,300 |
| October 01, 2025 | 8,550 | 8,527 | 8,527 | 8,662 | 8,319 | 1.39M |
| September 30, 2025 | 8,600 | 8,700 | 8,700 | 8,959 | 8,568 | 11M |
| September 29, 2025 | 8,812 | 8,450 | 8,450 | 8,812 | 8,450 | 1.32M |
| September 26, 2025 | 8,749 | 8,854 | 8,854 | 8,934 | 8,729 | 957,600 |
| September 25, 2025 | 8,764 | 8,682 | 8,682 | 8,764 | 8,621 | 775,300 |
| September 24, 2025 | 8,600 | 8,692 | 8,692 | 8,775 | 8,581 | 1.04M |
| September 22, 2025 | 8,931 | 8,868 | 8,868 | 8,950 | 8,830 | 768,500 |
| September 19, 2025 | 8,969 | 8,785 | 8,785 | 9,018 | 8,679 | 1.32M |
| September 18, 2025 | 8,606 | 8,745 | 8,745 | 8,873 | 8,540 | 918,800 |
| September 17, 2025 | 8,335 | 8,499 | 8,499 | 8,523 | 8,280 | 632,100 |
| September 16, 2025 | 8,579 | 8,412 | 8,412 | 8,610 | 8,392 | 716,400 |
| September 12, 2025 | 8,454 | 8,490 | 8,490 | 8,554 | 8,349 | 1.15M |
| September 11, 2025 | 8,379 | 8,350 | 8,350 | 8,464 | 8,340 | 955,000 |
| September 10, 2025 | 8,442 | 8,529 | 8,529 | 8,574 | 8,351 | 1.1M |
| September 09, 2025 | 8,410 | 8,374 | 8,374 | 8,527 | 8,274 | 891,500 |
| September 08, 2025 | 8,380 | 8,276 | 8,276 | 8,458 | 8,206 | 893,600 |
| September 05, 2025 | 8,380 | 8,300 | 8,300 | 8,415 | 8,219 | 588,800 |
| September 04, 2025 | 8,361 | 8,295 | 8,295 | 8,379 | 8,200 | 505,000 |
| September 03, 2025 | 8,325 | 8,300 | 8,300 | 8,350 | 8,190 | 618,200 |
| September 02, 2025 | 8,549 | 8,303 | 8,303 | 8,562 | 8,288 | 660,600 |
| September 01, 2025 | 8,320 | 8,399 | 8,399 | 8,443 | 8,272 | 436,700 |
| August 29, 2025 | 8,500 | 8,373 | 8,373 | 8,508 | 8,301 | 823,700 |
| August 28, 2025 | 8,480 | 8,551 | 8,551 | 8,574 | 8,429 | 407,300 |
| August 27, 2025 | 8,614 | 8,506 | 8,456 | 8,625 | 8,423 | 503,300 |
| August 26, 2025 | 8,629 | 8,612 | 8,561.38 | 8,663 | 8,552 | 669,900 |
| August 25, 2025 | 8,565 | 8,678 | 8,626.99 | 8,775 | 8,520 | 587,700 |
| August 22, 2025 | 8,400 | 8,565 | 8,565 | 8,765 | 8,400 | 1.2M |
| August 21, 2025 | 8,380 | 8,284 | 8,284 | 8,398 | 8,222 | 466,500 |
| August 20, 2025 | 8,172 | 8,303 | 8,303 | 8,312 | 8,153 | 615,900 |
| August 19, 2025 | 8,593 | 8,340 | 8,340 | 8,697 | 8,326 | 866,900 |
| August 18, 2025 | 8,550 | 8,689 | 8,689 | 8,792 | 8,540 | 723,700 |
| August 15, 2025 | 8,529 | 8,521 | 8,521 | 8,558 | 8,362 | 668,000 |
| August 14, 2025 | 8,589 | 8,558 | 8,558 | 8,647 | 8,439 | 538,500 |