6,590.00
-70(-1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 6,740 | 6,660 | 6,660 | 6,840 | 6,580 | 585,100 |
| December 09, 2025 | 6,790 | 6,770 | 6,770 | 6,850 | 6,710 | 472,100 |
| December 08, 2025 | 6,650 | 6,780 | 6,780 | 6,790 | 6,510 | 576,900 |
| December 05, 2025 | 6,450 | 6,640 | 6,640 | 6,640 | 6,440 | 472,100 |
| December 04, 2025 | 6,460 | 6,530 | 6,530 | 6,720 | 6,440 | 724,200 |
| December 03, 2025 | 6,640 | 6,490 | 6,490 | 6,690 | 6,490 | 647,400 |
| December 02, 2025 | 6,730 | 6,490 | 6,490 | 6,820 | 6,490 | 651,100 |
| December 01, 2025 | 6,720 | 6,650 | 6,650 | 6,830 | 6,600 | 826,200 |
| November 28, 2025 | 6,440 | 6,590 | 6,590 | 6,630 | 6,400 | 499,700 |
| November 27, 2025 | 6,270 | 6,480 | 6,480 | 6,530 | 6,250 | 885,700 |
| November 26, 2025 | 6,000 | 6,070 | 6,070 | 6,100 | 5,960 | 579,900 |
| November 25, 2025 | 6,160 | 6,000 | 6,000 | 6,190 | 5,960 | 772,500 |
| November 21, 2025 | 5,980 | 5,960 | 5,960 | 6,010 | 5,740 | 1.67M |
| November 20, 2025 | 6,600 | 6,410 | 6,410 | 6,730 | 6,250 | 1.3M |
| November 19, 2025 | 6,200 | 6,100 | 6,100 | 6,270 | 6,010 | 851,200 |
| November 18, 2025 | 6,580 | 6,280 | 6,280 | 6,630 | 6,220 | 933,600 |
| November 17, 2025 | 6,440 | 6,730 | 6,730 | 6,860 | 6,440 | 1.23M |
| November 14, 2025 | 6,450 | 6,420 | 6,420 | 6,580 | 6,360 | 1.55M |
| November 13, 2025 | 6,970 | 6,780 | 6,780 | 7,020 | 6,760 | 1.52M |
| November 12, 2025 | 7,300 | 6,970 | 6,970 | 7,630 | 6,840 | 3.32M |
| November 11, 2025 | 8,660 | 8,170 | 8,170 | 8,710 | 8,170 | 1.63M |
| November 10, 2025 | 8,450 | 8,600 | 8,600 | 8,760 | 8,240 | 1.29M |
| November 07, 2025 | 8,460 | 8,430 | 8,430 | 8,560 | 8,190 | 1.35M |
| November 06, 2025 | 8,660 | 8,910 | 8,910 | 8,910 | 8,520 | 1.14M |
| November 05, 2025 | 8,270 | 8,460 | 8,460 | 8,540 | 8,050 | 1.83M |
| November 04, 2025 | 9,310 | 9,020 | 9,020 | 9,490 | 9,020 | 1.69M |
| October 31, 2025 | 8,620 | 9,160 | 9,160 | 9,200 | 8,580 | 2.19M |
| October 30, 2025 | 8,120 | 8,630 | 8,630 | 8,730 | 8,030 | 1.6M |
| October 29, 2025 | 7,900 | 8,200 | 8,200 | 8,240 | 7,830 | 2.05M |
| October 28, 2025 | 7,680 | 7,660 | 7,660 | 7,750 | 7,570 | 852,100 |
| October 27, 2025 | 7,690 | 7,690 | 7,690 | 7,740 | 7,490 | 1.35M |
| October 24, 2025 | 7,170 | 7,490 | 7,490 | 7,490 | 7,120 | 1.55M |
| October 23, 2025 | 6,760 | 6,830 | 6,830 | 6,860 | 6,710 | 739,200 |
| October 22, 2025 | 7,100 | 7,010 | 7,010 | 7,120 | 6,860 | 1.09M |
| October 21, 2025 | 7,570 | 7,220 | 7,220 | 7,610 | 7,190 | 1M |
| October 20, 2025 | 7,320 | 7,480 | 7,480 | 7,700 | 7,230 | 1.74M |
| October 17, 2025 | 7,200 | 7,020 | 7,020 | 7,210 | 6,980 | 929,900 |
| October 16, 2025 | 7,070 | 7,270 | 7,270 | 7,380 | 7,010 | 1.63M |
| October 15, 2025 | 6,660 | 6,950 | 6,950 | 6,960 | 6,640 | 851,000 |
| October 14, 2025 | 6,760 | 6,620 | 6,620 | 7,080 | 6,620 | 1.69M |
| October 10, 2025 | 6,950 | 6,830 | 6,830 | 7,000 | 6,780 | 981,100 |
| October 09, 2025 | 6,700 | 6,950 | 6,950 | 6,950 | 6,590 | 1.66M |
| October 08, 2025 | 6,440 | 6,450 | 6,450 | 6,600 | 6,390 | 899,800 |
| October 07, 2025 | 7,120 | 6,630 | 6,630 | 7,150 | 6,600 | 1.35M |
| October 06, 2025 | 6,610 | 6,720 | 6,720 | 6,740 | 6,480 | 1.52M |
| October 03, 2025 | 6,560 | 6,410 | 6,410 | 6,580 | 6,330 | 1.21M |
| October 02, 2025 | 6,160 | 6,460 | 6,460 | 6,500 | 6,080 | 2.34M |
| October 01, 2025 | 5,830 | 5,660 | 5,660 | 5,920 | 5,660 | 686,100 |
| September 30, 2025 | 5,890 | 5,880 | 5,880 | 6,030 | 5,780 | 894,900 |
| September 29, 2025 | 5,710 | 5,790 | 5,790 | 5,850 | 5,710 | 706,100 |
| September 26, 2025 | 5,980 | 5,720 | 5,720 | 6,010 | 5,700 | 1.34M |
| September 25, 2025 | 6,090 | 6,060 | 6,060 | 6,190 | 5,980 | 1.15M |
| September 24, 2025 | 6,220 | 6,290 | 6,290 | 6,340 | 6,070 | 1.63M |
| September 22, 2025 | 5,950 | 6,320 | 6,320 | 6,380 | 5,940 | 1.74M |
| September 19, 2025 | 5,980 | 5,910 | 5,910 | 6,000 | 5,710 | 2.39M |
| September 18, 2025 | 5,530 | 5,740 | 5,740 | 5,830 | 5,380 | 1.79M |
| September 17, 2025 | 5,520 | 5,460 | 5,460 | 5,570 | 5,420 | 1.05M |
| September 16, 2025 | 5,600 | 5,570 | 5,570 | 5,720 | 5,380 | 1.92M |
| September 12, 2025 | 5,170 | 5,270 | 5,270 | 5,410 | 5,100 | 2.38M |
| September 11, 2025 | 4,790 | 5,070 | 5,070 | 5,110 | 4,790 | 2.31M |