7,153.00
+105(+1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7,000 | 7,048 | 7,048 | 7,098 | 6,941 | 233,500 |
| December 23, 2025 | 6,897 | 6,973 | 6,973 | 6,974 | 6,850 | 208,000 |
| December 22, 2025 | 6,747 | 6,947 | 6,947 | 6,947 | 6,686 | 281,800 |
| December 19, 2025 | 6,605 | 6,647 | 6,647 | 6,650 | 6,536 | 306,500 |
| December 18, 2025 | 6,500 | 6,565 | 6,565 | 6,565 | 6,450 | 263,200 |
| December 17, 2025 | 6,555 | 6,621 | 6,621 | 6,656 | 6,533 | 176,400 |
| December 16, 2025 | 6,634 | 6,559 | 6,559 | 6,639 | 6,555 | 173,400 |
| December 15, 2025 | 6,700 | 6,681 | 6,681 | 6,749 | 6,570 | 253,100 |
| December 12, 2025 | 6,849 | 6,800 | 6,800 | 6,898 | 6,684 | 252,900 |
| December 11, 2025 | 6,981 | 6,800 | 6,800 | 6,999 | 6,797 | 153,300 |
| December 10, 2025 | 7,010 | 6,959 | 6,959 | 7,064 | 6,920 | 238,400 |
| December 09, 2025 | 6,943 | 6,966 | 6,966 | 6,970 | 6,890 | 416,300 |
| December 08, 2025 | 6,800 | 6,894 | 6,894 | 6,894 | 6,760 | 190,800 |
| December 05, 2025 | 6,722 | 6,789 | 6,789 | 6,831 | 6,711 | 180,800 |
| December 04, 2025 | 6,707 | 6,810 | 6,810 | 6,830 | 6,673 | 247,900 |
| December 03, 2025 | 6,737 | 6,707 | 6,707 | 6,816 | 6,707 | 195,400 |
| December 02, 2025 | 6,748 | 6,679 | 6,679 | 6,762 | 6,641 | 265,700 |
| December 01, 2025 | 6,757 | 6,689 | 6,689 | 6,774 | 6,624 | 207,600 |
| November 28, 2025 | 6,708 | 6,701 | 6,701 | 6,753 | 6,651 | 186,600 |
| November 27, 2025 | 6,655 | 6,729 | 6,729 | 6,760 | 6,649 | 323,800 |
| November 26, 2025 | 6,534 | 6,570 | 6,570 | 6,621 | 6,482 | 336,200 |
| November 25, 2025 | 6,484 | 6,406 | 6,406 | 6,550 | 6,388 | 300,000 |
| November 21, 2025 | 6,434 | 6,301 | 6,301 | 6,485 | 6,272 | 435,800 |
| November 20, 2025 | 6,742 | 6,679 | 6,679 | 6,858 | 6,624 | 307,200 |
| November 19, 2025 | 6,502 | 6,442 | 6,442 | 6,567 | 6,380 | 247,000 |
| November 18, 2025 | 6,738 | 6,502 | 6,502 | 6,759 | 6,502 | 465,700 |
| November 17, 2025 | 6,795 | 6,838 | 6,838 | 6,883 | 6,757 | 237,100 |
| November 14, 2025 | 6,789 | 6,797 | 6,797 | 6,904 | 6,734 | 290,400 |
| November 13, 2025 | 7,099 | 6,994 | 6,994 | 7,099 | 6,902 | 402,300 |
| November 12, 2025 | 6,927 | 7,170 | 7,170 | 7,295 | 6,705 | 976,100 |
| November 11, 2025 | 6,960 | 6,836 | 6,836 | 6,963 | 6,816 | 342,400 |
| November 10, 2025 | 6,859 | 6,860 | 6,860 | 6,938 | 6,785 | 239,900 |
| November 07, 2025 | 6,767 | 6,759 | 6,759 | 6,869 | 6,741 | 367,700 |
| November 06, 2025 | 6,914 | 6,872 | 6,872 | 6,938 | 6,831 | 298,700 |
| November 05, 2025 | 6,873 | 6,770 | 6,770 | 6,899 | 6,568 | 492,600 |
| November 04, 2025 | 7,050 | 7,023 | 7,023 | 7,194 | 7,023 | 453,500 |
| October 31, 2025 | 6,967 | 7,024 | 7,024 | 7,024 | 6,871 | 373,200 |
| October 30, 2025 | 6,888 | 6,904 | 6,904 | 6,975 | 6,856 | 221,500 |
| October 29, 2025 | 6,986 | 6,870 | 6,870 | 6,986 | 6,866 | 215,900 |
| October 28, 2025 | 7,035 | 6,905 | 6,905 | 7,096 | 6,858 | 372,400 |
| October 27, 2025 | 7,070 | 7,035 | 7,035 | 7,080 | 6,980 | 269,200 |
| October 24, 2025 | 6,840 | 6,970 | 6,970 | 6,978 | 6,760 | 339,400 |
| October 23, 2025 | 6,704 | 6,740 | 6,740 | 6,777 | 6,635 | 368,000 |
| October 22, 2025 | 6,779 | 6,827 | 6,827 | 6,854 | 6,718 | 245,200 |
| October 21, 2025 | 6,916 | 6,842 | 6,842 | 6,953 | 6,797 | 249,300 |
| October 20, 2025 | 6,851 | 6,854 | 6,854 | 6,873 | 6,764 | 216,300 |
| October 17, 2025 | 6,769 | 6,680 | 6,680 | 6,773 | 6,631 | 375,400 |
| October 16, 2025 | 6,830 | 6,774 | 6,774 | 6,858 | 6,703 | 321,700 |
| October 15, 2025 | 6,568 | 6,637 | 6,637 | 6,685 | 6,550 | 328,800 |
| October 14, 2025 | 6,588 | 6,531 | 6,531 | 6,777 | 6,509 | 563,400 |
| October 10, 2025 | 6,852 | 6,688 | 6,688 | 6,861 | 6,666 | 457,900 |
| October 09, 2025 | 6,735 | 6,892 | 6,892 | 6,957 | 6,713 | 593,400 |
| October 08, 2025 | 6,527 | 6,589 | 6,589 | 6,627 | 6,507 | 230,500 |
| October 07, 2025 | 6,750 | 6,627 | 6,627 | 6,768 | 6,592 | 306,900 |
| October 06, 2025 | 6,740 | 6,680 | 6,680 | 6,740 | 6,621 | 379,500 |
| October 03, 2025 | 6,573 | 6,578 | 6,578 | 6,612 | 6,523 | 271,700 |
| October 02, 2025 | 6,339 | 6,567 | 6,567 | 6,572 | 6,325 | 391,000 |
| October 01, 2025 | 6,432 | 6,267 | 6,267 | 6,437 | 6,253 | 307,400 |
| September 30, 2025 | 6,466 | 6,449 | 6,449 | 6,567 | 6,431 | 315,800 |
| September 29, 2025 | 6,427 | 6,462 | 6,462 | 6,499 | 6,422 | 313,600 |