10,050.00
+120(+1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10,000 | 9,930 | 9,930 | 10,100 | 9,880 | 97,700 |
| December 03, 2025 | 9,850 | 10,080 | 10,080 | 10,120 | 9,780 | 221,700 |
| December 02, 2025 | 9,850 | 9,610 | 9,610 | 10,150 | 9,550 | 260,200 |
| December 01, 2025 | 9,610 | 9,880 | 9,880 | 9,970 | 9,520 | 180,300 |
| November 28, 2025 | 9,620 | 9,600 | 9,600 | 9,900 | 9,460 | 215,200 |
| November 27, 2025 | 9,090 | 9,670 | 9,670 | 9,840 | 9,010 | 248,700 |
| November 26, 2025 | 8,520 | 9,160 | 9,160 | 9,160 | 8,410 | 258,500 |
| November 25, 2025 | 8,210 | 8,370 | 8,370 | 8,470 | 8,170 | 119,400 |
| November 21, 2025 | 8,310 | 7,990 | 7,990 | 8,380 | 7,970 | 163,100 |
| November 20, 2025 | 8,920 | 8,880 | 8,880 | 9,220 | 8,670 | 215,400 |
| November 19, 2025 | 8,540 | 8,210 | 8,210 | 8,550 | 8,150 | 101,800 |
| November 18, 2025 | 9,150 | 8,540 | 8,540 | 9,190 | 8,470 | 163,000 |
| November 17, 2025 | 9,020 | 9,270 | 9,270 | 9,290 | 8,980 | 99,000 |
| November 14, 2025 | 9,290 | 8,910 | 8,910 | 9,330 | 8,830 | 139,100 |
| November 13, 2025 | 8,880 | 9,360 | 9,360 | 9,380 | 8,760 | 146,100 |
| November 12, 2025 | 8,700 | 8,850 | 8,850 | 8,850 | 8,550 | 112,300 |
| November 11, 2025 | 8,720 | 8,780 | 8,780 | 8,960 | 8,620 | 146,200 |
| November 10, 2025 | 8,490 | 8,710 | 8,710 | 8,850 | 8,490 | 93,600 |
| November 07, 2025 | 8,390 | 8,490 | 8,490 | 8,750 | 8,370 | 157,800 |
| November 06, 2025 | 8,650 | 8,500 | 8,500 | 8,690 | 8,420 | 143,600 |
| November 05, 2025 | 8,650 | 8,500 | 8,500 | 8,690 | 8,420 | 219,000 |
| November 04, 2025 | 8,020 | 8,350 | 8,350 | 8,370 | 7,710 | 346,500 |
| October 31, 2025 | 7,740 | 8,140 | 8,140 | 8,140 | 7,690 | 111,700 |
| October 30, 2025 | 7,740 | 8,140 | 8,140 | 8,140 | 7,690 | 137,800 |
| October 29, 2025 | 7,860 | 7,820 | 7,820 | 8,250 | 7,660 | 458,100 |
| October 28, 2025 | 7,710 | 7,710 | 7,710 | 7,710 | 7,530 | 470,200 |
| October 27, 2025 | 6,650 | 6,710 | 6,710 | 6,790 | 6,610 | 70,800 |
| October 24, 2025 | 6,300 | 6,650 | 6,650 | 6,800 | 6,300 | 187,500 |
| October 23, 2025 | 6,050 | 6,300 | 6,300 | 6,320 | 6,040 | 63,700 |
| October 22, 2025 | 6,300 | 6,190 | 6,190 | 6,310 | 6,120 | 55,800 |
| October 21, 2025 | 6,380 | 6,230 | 6,230 | 6,380 | 6,220 | 52,100 |
| October 20, 2025 | 6,180 | 6,300 | 6,300 | 6,330 | 6,140 | 37,000 |
| October 17, 2025 | 6,150 | 6,120 | 6,120 | 6,160 | 6,020 | 55,300 |
| October 16, 2025 | 6,120 | 6,150 | 6,150 | 6,190 | 6,070 | 36,000 |
| October 15, 2025 | 5,820 | 6,060 | 6,060 | 6,070 | 5,820 | 61,400 |
| October 14, 2025 | 6,020 | 5,780 | 5,780 | 6,070 | 5,750 | 103,500 |
| October 10, 2025 | 6,200 | 6,120 | 6,120 | 6,230 | 6,060 | 82,000 |
| October 09, 2025 | 6,230 | 6,340 | 6,340 | 6,490 | 6,230 | 136,000 |
| October 08, 2025 | 6,230 | 6,180 | 6,180 | 6,250 | 6,100 | 87,000 |
| October 07, 2025 | 6,180 | 6,280 | 6,280 | 6,470 | 6,110 | 193,900 |
| October 06, 2025 | 6,000 | 5,880 | 5,880 | 6,040 | 5,750 | 119,000 |
| October 03, 2025 | 5,750 | 5,830 | 5,830 | 5,850 | 5,680 | 54,500 |
| October 02, 2025 | 5,400 | 5,670 | 5,670 | 5,690 | 5,400 | 54,900 |
| October 01, 2025 | 5,500 | 5,400 | 5,400 | 5,560 | 5,390 | 59,400 |
| September 30, 2025 | 5,560 | 5,590 | 5,590 | 5,690 | 5,560 | 33,500 |
| September 29, 2025 | 5,790 | 5,610 | 5,610 | 5,800 | 5,590 | 36,800 |
| September 26, 2025 | 5,790 | 5,800 | 5,800 | 5,870 | 5,670 | 88,600 |
| September 25, 2025 | 5,750 | 5,790 | 5,790 | 5,790 | 5,710 | 27,800 |
| September 24, 2025 | 5,740 | 5,750 | 5,750 | 5,820 | 5,710 | 36,000 |
| September 22, 2025 | 5,780 | 5,790 | 5,790 | 5,920 | 5,770 | 43,400 |
| September 19, 2025 | 5,780 | 5,760 | 5,760 | 5,850 | 5,640 | 76,900 |
| September 18, 2025 | 5,770 | 5,730 | 5,730 | 5,850 | 5,690 | 63,000 |
| September 17, 2025 | 5,850 | 5,740 | 5,740 | 5,870 | 5,740 | 68,000 |
| September 16, 2025 | 5,700 | 5,890 | 5,890 | 5,900 | 5,670 | 103,600 |
| September 12, 2025 | 5,660 | 5,630 | 5,630 | 5,710 | 5,570 | 87,500 |
| September 11, 2025 | 5,480 | 5,640 | 5,640 | 5,670 | 5,440 | 121,500 |
| September 10, 2025 | 5,250 | 5,470 | 5,470 | 5,470 | 5,220 | 96,200 |
| September 09, 2025 | 5,380 | 5,190 | 5,190 | 5,390 | 5,160 | 47,600 |
| September 08, 2025 | 5,260 | 5,290 | 5,290 | 5,290 | 5,210 | 29,900 |
| September 05, 2025 | 5,180 | 5,220 | 5,220 | 5,230 | 5,150 | 42,500 |