8,260.00
+80(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,180 | 8,260 | 8,260 | 8,260 | 8,030 | 326,800 |
| December 04, 2025 | 8,040 | 8,180 | 8,180 | 8,180 | 7,760 | 609,500 |
| December 03, 2025 | 8,300 | 8,020 | 8,020 | 8,340 | 7,940 | 641,100 |
| December 02, 2025 | 8,750 | 8,180 | 8,180 | 8,790 | 8,160 | 1.08M |
| December 01, 2025 | 9,040 | 8,760 | 8,760 | 9,150 | 8,540 | 1.19M |
| November 28, 2025 | 8,400 | 8,760 | 8,760 | 8,830 | 8,290 | 858,300 |
| November 27, 2025 | 8,150 | 8,420 | 8,420 | 8,430 | 8,040 | 550,100 |
| November 26, 2025 | 7,960 | 7,920 | 7,920 | 8,100 | 7,840 | 341,500 |
| November 25, 2025 | 7,990 | 7,820 | 7,820 | 8,040 | 7,720 | 345,600 |
| November 21, 2025 | 7,750 | 7,870 | 7,870 | 7,980 | 7,710 | 402,800 |
| November 20, 2025 | 8,100 | 8,150 | 8,150 | 8,190 | 7,990 | 485,400 |
| November 19, 2025 | 7,750 | 7,860 | 7,860 | 7,930 | 7,480 | 601,100 |
| November 18, 2025 | 8,250 | 7,770 | 7,770 | 8,270 | 7,750 | 697,700 |
| November 17, 2025 | 7,950 | 8,340 | 8,340 | 8,420 | 7,860 | 634,500 |
| November 14, 2025 | 7,770 | 7,850 | 7,850 | 8,030 | 7,700 | 529,000 |
| November 13, 2025 | 8,020 | 8,050 | 8,050 | 8,180 | 7,880 | 554,100 |
| November 12, 2025 | 7,870 | 7,990 | 7,990 | 8,050 | 7,740 | 497,100 |
| November 11, 2025 | 8,030 | 7,860 | 7,860 | 8,030 | 7,720 | 601,400 |
| November 10, 2025 | 8,090 | 8,070 | 8,070 | 8,430 | 8,040 | 552,800 |
| November 07, 2025 | 8,080 | 8,090 | 8,090 | 8,130 | 7,890 | 611,600 |
| November 06, 2025 | 8,500 | 8,320 | 8,320 | 8,520 | 8,240 | 573,100 |
| November 05, 2025 | 8,450 | 8,380 | 8,380 | 8,530 | 8,050 | 1.13M |
| November 04, 2025 | 9,060 | 8,620 | 8,620 | 9,070 | 8,500 | 993,300 |
| October 31, 2025 | 9,450 | 8,970 | 8,970 | 9,500 | 8,890 | 1.3M |
| October 30, 2025 | 9,130 | 9,500 | 9,500 | 9,740 | 9,040 | 1.4M |
| October 29, 2025 | 9,860 | 9,280 | 9,280 | 9,940 | 9,090 | 1.48M |
| October 28, 2025 | 9,880 | 9,710 | 9,710 | 10,020 | 9,590 | 1.45M |
| October 27, 2025 | 9,760 | 9,950 | 9,950 | 9,950 | 9,360 | 1.73M |
| October 24, 2025 | 9,310 | 9,350 | 9,350 | 9,390 | 8,970 | 1.48M |
| October 23, 2025 | 9,200 | 9,150 | 9,150 | 9,330 | 8,930 | 1.88M |
| October 22, 2025 | 8,700 | 9,350 | 9,350 | 9,370 | 8,580 | 2.13M |
| October 21, 2025 | 9,240 | 8,540 | 8,540 | 9,270 | 8,500 | 2.7M |
| October 20, 2025 | 8,240 | 9,090 | 9,090 | 9,240 | 8,120 | 2.29M |
| October 17, 2025 | 7,890 | 8,090 | 8,090 | 8,200 | 7,810 | 1.11M |
| October 16, 2025 | 7,860 | 8,330 | 8,330 | 8,360 | 7,730 | 1.76M |
| October 15, 2025 | 7,380 | 7,700 | 7,700 | 7,850 | 7,310 | 1.2M |
| October 14, 2025 | 7,810 | 7,320 | 7,320 | 8,110 | 7,230 | 1.98M |
| October 10, 2025 | 7,790 | 7,210 | 7,210 | 7,890 | 7,130 | 1.49M |
| October 09, 2025 | 7,270 | 7,830 | 7,830 | 7,870 | 7,210 | 1.28M |
| October 08, 2025 | 7,100 | 7,290 | 7,290 | 7,350 | 7,060 | 848,500 |
| October 07, 2025 | 6,800 | 7,150 | 7,150 | 7,410 | 6,760 | 1.86M |
| October 06, 2025 | 6,400 | 6,600 | 6,600 | 6,600 | 6,200 | 937,700 |
| October 03, 2025 | 5,400 | 5,600 | 5,600 | 5,640 | 5,400 | 436,700 |
| October 02, 2025 | 5,590 | 5,310 | 5,310 | 5,620 | 5,290 | 361,200 |
| October 01, 2025 | 5,610 | 5,600 | 5,600 | 5,660 | 5,430 | 395,300 |
| September 30, 2025 | 5,630 | 5,660 | 5,660 | 5,690 | 5,570 | 205,900 |
| September 29, 2025 | 5,760 | 5,620 | 5,620 | 5,760 | 5,570 | 315,300 |
| September 26, 2025 | 5,750 | 5,760 | 5,760 | 5,960 | 5,710 | 654,800 |
| September 25, 2025 | 5,800 | 5,650 | 5,650 | 5,930 | 5,640 | 551,000 |
| September 24, 2025 | 5,560 | 5,900 | 5,900 | 5,910 | 5,490 | 851,600 |
| September 22, 2025 | 5,340 | 5,390 | 5,390 | 5,470 | 5,240 | 410,400 |
| September 19, 2025 | 5,330 | 5,340 | 5,340 | 5,350 | 5,210 | 427,800 |
| September 18, 2025 | 5,280 | 5,250 | 5,250 | 5,370 | 5,170 | 342,900 |
| September 17, 2025 | 5,390 | 5,250 | 5,250 | 5,390 | 5,200 | 455,000 |
| September 16, 2025 | 5,460 | 5,420 | 5,420 | 5,480 | 5,320 | 455,000 |
| September 12, 2025 | 5,650 | 5,460 | 5,460 | 5,680 | 5,460 | 484,700 |
| September 11, 2025 | 5,730 | 5,550 | 5,550 | 5,760 | 5,550 | 484,700 |
| September 10, 2025 | 5,620 | 5,630 | 5,630 | 5,660 | 5,560 | 222,300 |
| September 09, 2025 | 5,800 | 5,590 | 5,590 | 5,840 | 5,550 | 375,200 |
| September 08, 2025 | 5,720 | 5,780 | 5,780 | 5,790 | 5,670 | 305,700 |