10,675.00
-5(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10,155 | 10,680 | 10,680 | 10,685 | 10,155 | 3.91M |
| December 03, 2025 | 10,000 | 10,125 | 10,125 | 10,285 | 9,916 | 3.76M |
| December 02, 2025 | 9,893 | 9,856 | 9,856 | 9,963 | 9,818 | 2.56M |
| December 01, 2025 | 9,915 | 9,851 | 9,851 | 9,932 | 9,764 | 2.58M |
| November 28, 2025 | 9,935 | 9,882 | 9,882 | 9,954 | 9,827 | 2.69M |
| November 27, 2025 | 10,020 | 9,935 | 9,935 | 10,025 | 9,853 | 3.11M |
| November 26, 2025 | 9,855 | 9,991 | 9,991 | 10,075 | 9,715 | 3.13M |
| November 25, 2025 | 10,080 | 9,816 | 9,816 | 10,105 | 9,687 | 3.69M |
| November 21, 2025 | 9,942 | 9,996 | 9,996 | 10,115 | 9,820 | 4.23M |
| November 20, 2025 | 10,465 | 10,285 | 10,285 | 10,465 | 10,100 | 3.92M |
| November 19, 2025 | 10,100 | 10,195 | 10,195 | 10,365 | 9,715 | 4.81M |
| November 18, 2025 | 10,520 | 10,150 | 10,150 | 10,575 | 10,130 | 3.04M |
| November 17, 2025 | 10,425 | 10,725 | 10,725 | 10,725 | 10,265 | 2.63M |
| November 14, 2025 | 10,455 | 10,535 | 10,535 | 10,635 | 10,405 | 2.9M |
| November 13, 2025 | 10,450 | 10,680 | 10,680 | 10,720 | 10,435 | 3.09M |
| November 12, 2025 | 10,400 | 10,545 | 10,545 | 10,690 | 10,380 | 4.15M |
| November 11, 2025 | 11,260 | 10,685 | 10,685 | 11,285 | 10,580 | 7.9M |
| November 10, 2025 | 11,525 | 11,380 | 11,380 | 11,600 | 11,255 | 2.18M |
| November 07, 2025 | 11,750 | 11,425 | 11,425 | 11,810 | 11,325 | 3.51M |
| November 06, 2025 | 12,145 | 12,015 | 12,015 | 12,185 | 11,735 | 3.65M |
| November 05, 2025 | 11,920 | 11,970 | 11,970 | 12,015 | 11,355 | 4.63M |
| November 04, 2025 | 12,550 | 12,090 | 12,090 | 12,745 | 12,050 | 4.63M |
| October 31, 2025 | 12,140 | 12,400 | 12,400 | 12,595 | 12,045 | 5.75M |
| October 30, 2025 | 11,930 | 12,130 | 12,130 | 12,200 | 11,825 | 5.75M |
| October 29, 2025 | 12,235 | 11,795 | 11,795 | 12,265 | 11,770 | 5.89M |
| October 28, 2025 | 12,500 | 11,995 | 11,995 | 12,725 | 11,940 | 9.03M |
| October 27, 2025 | 12,055 | 12,630 | 12,630 | 12,775 | 11,995 | 12.32M |
| October 24, 2025 | 11,300 | 11,585 | 11,585 | 11,605 | 11,130 | 7.86M |
| October 23, 2025 | 10,450 | 11,395 | 11,395 | 11,395 | 10,380 | 11.81M |
| October 22, 2025 | 9,991 | 10,520 | 10,520 | 10,540 | 9,955 | 7.75M |
| October 21, 2025 | 10,085 | 9,841 | 9,841 | 10,150 | 9,821 | 4.33M |
| October 20, 2025 | 9,958 | 9,935 | 9,935 | 9,989 | 9,780 | 4.75M |
| October 17, 2025 | 9,787 | 9,728 | 9,728 | 9,918 | 9,691 | 4.79M |
| October 16, 2025 | 9,963 | 9,869 | 9,869 | 10,095 | 9,841 | 4.05M |
| October 15, 2025 | 9,592 | 9,873 | 9,873 | 9,910 | 9,552 | 4.67M |
| October 14, 2025 | 9,603 | 9,467 | 9,467 | 9,687 | 9,390 | 6.9M |
| October 10, 2025 | 10,005 | 9,723 | 9,723 | 10,055 | 9,683 | 5.37M |
| October 09, 2025 | 10,310 | 10,110 | 10,110 | 10,325 | 9,953 | 4.9M |
| October 08, 2025 | 9,942 | 10,280 | 10,280 | 10,325 | 9,911 | 5.79M |
| October 07, 2025 | 10,100 | 9,921 | 9,921 | 10,255 | 9,600 | 9.06M |
| October 06, 2025 | 10,000 | 10,065 | 10,065 | 10,425 | 9,950 | 12.6M |
| October 03, 2025 | 9,400 | 9,202 | 9,202 | 9,407 | 9,202 | 4.2M |
| October 02, 2025 | 9,435 | 9,375 | 9,375 | 9,438 | 9,224 | 3.64M |
| October 01, 2025 | 9,538 | 9,380 | 9,380 | 9,586 | 9,330 | 5.39M |
| September 30, 2025 | 9,653 | 9,770 | 9,770 | 9,905 | 9,645 | 5.38M |
| September 29, 2025 | 9,740 | 9,788 | 9,788 | 9,859 | 9,522 | 5.96M |
| September 26, 2025 | 9,750 | 9,723 | 9,648 | 9,926 | 9,700 | 4.69M |
| September 25, 2025 | 9,834 | 9,750 | 9,674.79 | 10,040 | 9,678 | 7.2M |
| September 24, 2025 | 9,435 | 9,816 | 9,740.28 | 9,860 | 9,360 | 7.46M |
| September 22, 2025 | 9,594 | 9,513 | 9,439.62 | 9,668 | 9,422 | 4.55M |
| September 19, 2025 | 9,218 | 9,457 | 9,384.05 | 9,604 | 9,217 | 11.01M |
| September 18, 2025 | 9,188 | 9,030 | 8,960.35 | 9,196 | 8,981 | 3.42M |
| September 17, 2025 | 9,291 | 9,165 | 9,094.3 | 9,305 | 9,132 | 3.86M |
| September 16, 2025 | 9,210 | 9,378 | 9,305.66 | 9,483 | 9,209 | 5.77M |
| September 12, 2025 | 9,283 | 9,217 | 9,217 | 9,290 | 9,172 | 3.68M |
| September 11, 2025 | 9,104 | 9,206 | 9,206 | 9,260 | 9,033 | 5.29M |
| September 10, 2025 | 9,065 | 9,043 | 9,043 | 9,166 | 8,936 | 5.06M |
| September 09, 2025 | 9,230 | 9,128 | 9,128 | 9,431 | 9,045 | 8.59M |
| September 08, 2025 | 9,100 | 9,082 | 9,082 | 9,182 | 8,978 | 6.54M |
| September 05, 2025 | 8,998 | 8,911 | 8,911 | 8,999 | 8,820 | 5.05M |
