8,250.00
+90(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,110 | 8,160 | 8,160 | 8,240 | 8,090 | 121,300 |
| December 03, 2025 | 8,090 | 8,000 | 8,000 | 8,130 | 8,000 | 120,900 |
| December 02, 2025 | 8,020 | 8,040 | 8,040 | 8,130 | 7,980 | 104,200 |
| December 01, 2025 | 8,140 | 8,050 | 8,050 | 8,330 | 8,010 | 260,700 |
| November 28, 2025 | 7,900 | 7,850 | 7,850 | 7,930 | 7,800 | 78,700 |
| November 27, 2025 | 7,760 | 7,900 | 7,900 | 7,960 | 7,760 | 96,100 |
| November 26, 2025 | 7,700 | 7,740 | 7,740 | 7,850 | 7,620 | 86,300 |
| November 25, 2025 | 7,660 | 7,680 | 7,680 | 7,780 | 7,550 | 131,100 |
| November 21, 2025 | 7,300 | 7,510 | 7,510 | 7,570 | 7,250 | 165,300 |
| November 20, 2025 | 7,600 | 7,620 | 7,620 | 7,680 | 7,380 | 210,600 |
| November 19, 2025 | 7,670 | 7,490 | 7,490 | 7,680 | 7,450 | 235,000 |
| November 18, 2025 | 7,970 | 7,670 | 7,670 | 8,000 | 7,620 | 200,200 |
| November 17, 2025 | 8,400 | 8,020 | 8,020 | 8,420 | 7,930 | 200,700 |
| November 14, 2025 | 8,450 | 8,400 | 8,400 | 8,610 | 8,290 | 222,000 |
| November 13, 2025 | 8,750 | 8,620 | 8,620 | 8,760 | 8,540 | 275,400 |
| November 12, 2025 | 8,730 | 8,810 | 8,810 | 8,840 | 8,550 | 340,900 |
| November 11, 2025 | 8,410 | 8,610 | 8,610 | 8,620 | 8,220 | 243,800 |
| November 10, 2025 | 8,850 | 8,460 | 8,460 | 8,870 | 8,240 | 341,500 |
| November 07, 2025 | 8,400 | 8,100 | 8,100 | 8,500 | 8,020 | 243,700 |
| November 06, 2025 | 8,190 | 8,020 | 8,020 | 8,300 | 8,010 | 127,700 |
| November 05, 2025 | 8,150 | 8,080 | 8,080 | 8,310 | 7,900 | 170,800 |
| November 04, 2025 | 8,070 | 8,170 | 8,170 | 8,340 | 8,070 | 120,300 |
| October 31, 2025 | 8,030 | 8,110 | 8,110 | 8,140 | 8,010 | 69,400 |
| October 30, 2025 | 7,770 | 8,020 | 8,020 | 8,040 | 7,750 | 200,200 |
| October 29, 2025 | 7,660 | 7,750 | 7,750 | 7,800 | 7,620 | 97,300 |
| October 28, 2025 | 7,650 | 7,650 | 7,650 | 7,660 | 7,580 | 80,700 |
| October 27, 2025 | 7,710 | 7,730 | 7,730 | 7,790 | 7,650 | 127,800 |
| October 24, 2025 | 7,690 | 7,720 | 7,720 | 7,750 | 7,630 | 72,100 |
| October 23, 2025 | 7,700 | 7,690 | 7,690 | 7,770 | 7,630 | 133,500 |
| October 22, 2025 | 7,950 | 7,810 | 7,810 | 7,970 | 7,740 | 92,900 |
| October 21, 2025 | 8,020 | 7,980 | 7,980 | 8,110 | 7,950 | 119,900 |
| October 20, 2025 | 7,910 | 7,920 | 7,920 | 7,960 | 7,760 | 73,200 |
| October 17, 2025 | 7,700 | 7,790 | 7,790 | 7,970 | 7,640 | 136,000 |
| October 16, 2025 | 7,820 | 7,740 | 7,740 | 7,850 | 7,630 | 95,600 |
| October 15, 2025 | 7,860 | 7,790 | 7,790 | 7,920 | 7,780 | 97,200 |
| October 14, 2025 | 7,860 | 7,860 | 7,860 | 7,990 | 7,810 | 133,600 |
| October 10, 2025 | 8,100 | 7,890 | 7,890 | 8,100 | 7,820 | 146,900 |
| October 09, 2025 | 8,240 | 8,250 | 8,250 | 8,370 | 8,130 | 115,500 |
| October 08, 2025 | 8,100 | 8,100 | 8,100 | 8,200 | 8,060 | 99,700 |
| October 07, 2025 | 8,220 | 8,240 | 8,240 | 8,430 | 8,200 | 202,800 |
| October 06, 2025 | 8,230 | 8,200 | 8,200 | 8,260 | 7,990 | 263,000 |
| October 03, 2025 | 8,680 | 8,310 | 8,310 | 8,760 | 8,150 | 419,400 |
| October 02, 2025 | 7,880 | 8,770 | 8,770 | 8,790 | 7,860 | 923,200 |
| October 01, 2025 | 7,430 | 7,580 | 7,580 | 7,630 | 7,160 | 312,900 |
| September 30, 2025 | 7,390 | 7,430 | 7,430 | 7,490 | 7,320 | 133,100 |
| September 29, 2025 | 7,230 | 7,360 | 7,360 | 7,390 | 7,220 | 106,500 |
| September 26, 2025 | 7,200 | 7,240 | 7,240 | 7,260 | 7,150 | 124,700 |
| September 25, 2025 | 7,050 | 7,170 | 7,170 | 7,180 | 7,010 | 128,200 |
| September 24, 2025 | 6,930 | 7,080 | 7,080 | 7,130 | 6,930 | 132,600 |
| September 22, 2025 | 6,680 | 6,930 | 6,930 | 7,030 | 6,680 | 132,000 |
| September 19, 2025 | 6,630 | 6,680 | 6,680 | 6,770 | 6,590 | 150,900 |
| September 18, 2025 | 6,430 | 6,480 | 6,480 | 6,550 | 6,390 | 77,300 |
| September 17, 2025 | 6,350 | 6,420 | 6,420 | 6,470 | 6,350 | 96,300 |
| September 16, 2025 | 6,190 | 6,350 | 6,350 | 6,380 | 6,190 | 74,400 |
| September 12, 2025 | 6,230 | 6,170 | 6,170 | 6,250 | 6,170 | 56,900 |
| September 11, 2025 | 6,160 | 6,190 | 6,190 | 6,200 | 6,140 | 37,200 |
| September 10, 2025 | 6,150 | 6,160 | 6,160 | 6,210 | 6,150 | 54,500 |
| September 09, 2025 | 6,130 | 6,140 | 6,140 | 6,200 | 6,090 | 64,900 |
| September 08, 2025 | 6,120 | 6,090 | 6,090 | 6,130 | 6,080 | 29,900 |
| September 05, 2025 | 5,960 | 6,060 | 6,060 | 6,070 | 5,960 | 66,300 |