8,640.00
-50(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8,660 | 8,640 | 8,640 | 8,710 | 8,590 | 54,400 |
| December 24, 2025 | 8,730 | 8,690 | 8,690 | 8,830 | 8,630 | 74,100 |
| December 23, 2025 | 8,680 | 8,740 | 8,740 | 8,820 | 8,620 | 56,900 |
| December 22, 2025 | 8,900 | 8,690 | 8,690 | 8,910 | 8,650 | 94,400 |
| December 19, 2025 | 8,630 | 8,800 | 8,800 | 8,900 | 8,630 | 116,200 |
| December 18, 2025 | 8,710 | 8,570 | 8,570 | 8,710 | 8,500 | 56,600 |
| December 17, 2025 | 8,750 | 8,660 | 8,660 | 8,760 | 8,570 | 83,200 |
| December 16, 2025 | 8,960 | 8,730 | 8,730 | 9,020 | 8,720 | 112,900 |
| December 15, 2025 | 8,620 | 8,980 | 8,980 | 9,010 | 8,610 | 145,100 |
| December 12, 2025 | 8,580 | 8,590 | 8,590 | 8,680 | 8,530 | 103,800 |
| December 11, 2025 | 8,610 | 8,450 | 8,450 | 8,680 | 8,430 | 61,800 |
| December 10, 2025 | 8,630 | 8,570 | 8,570 | 8,690 | 8,550 | 78,800 |
| December 09, 2025 | 8,560 | 8,630 | 8,630 | 8,720 | 8,560 | 128,100 |
| December 08, 2025 | 8,590 | 8,570 | 8,570 | 8,630 | 8,480 | 61,100 |
| December 05, 2025 | 8,430 | 8,550 | 8,550 | 8,560 | 8,430 | 66,400 |
| December 04, 2025 | 8,400 | 8,570 | 8,570 | 8,570 | 8,310 | 96,200 |
| December 03, 2025 | 8,500 | 8,360 | 8,360 | 8,500 | 8,300 | 80,400 |
| December 02, 2025 | 8,670 | 8,540 | 8,540 | 8,760 | 8,530 | 95,400 |
| December 01, 2025 | 8,600 | 8,610 | 8,610 | 8,750 | 8,550 | 119,000 |
| November 28, 2025 | 8,400 | 8,480 | 8,480 | 8,530 | 8,370 | 106,800 |
| November 27, 2025 | 8,500 | 8,390 | 8,390 | 8,650 | 8,360 | 123,400 |
| November 26, 2025 | 8,100 | 8,380 | 8,380 | 8,450 | 8,090 | 194,600 |
| November 25, 2025 | 8,000 | 8,020 | 8,020 | 8,110 | 7,900 | 84,500 |
| November 21, 2025 | 7,780 | 7,960 | 7,960 | 8,000 | 7,760 | 97,900 |
| November 20, 2025 | 7,860 | 7,840 | 7,840 | 7,890 | 7,720 | 73,300 |
| November 19, 2025 | 7,710 | 7,660 | 7,660 | 7,790 | 7,570 | 99,400 |
| November 18, 2025 | 7,800 | 7,640 | 7,640 | 7,830 | 7,630 | 107,900 |
| November 17, 2025 | 8,000 | 7,870 | 7,870 | 8,060 | 7,860 | 119,100 |
| November 14, 2025 | 7,700 | 7,950 | 7,950 | 7,950 | 7,690 | 118,600 |
| November 13, 2025 | 7,690 | 7,800 | 7,800 | 7,840 | 7,690 | 80,200 |
| November 12, 2025 | 7,570 | 7,650 | 7,650 | 7,690 | 7,530 | 82,600 |
| November 11, 2025 | 7,530 | 7,510 | 7,510 | 7,580 | 7,470 | 73,800 |
| November 10, 2025 | 7,600 | 7,590 | 7,590 | 7,680 | 7,530 | 83,800 |
| November 07, 2025 | 7,610 | 7,480 | 7,480 | 7,620 | 7,420 | 88,100 |
| November 06, 2025 | 7,510 | 7,700 | 7,700 | 7,710 | 7,440 | 109,500 |
| November 05, 2025 | 7,510 | 7,440 | 7,440 | 7,510 | 7,150 | 143,400 |
| November 04, 2025 | 7,410 | 7,540 | 7,540 | 7,680 | 7,280 | 208,200 |
| October 31, 2025 | 7,470 | 7,340 | 7,340 | 7,480 | 7,260 | 84,900 |
| October 30, 2025 | 7,170 | 7,400 | 7,400 | 7,460 | 7,170 | 185,300 |
| October 29, 2025 | 7,310 | 7,140 | 7,140 | 7,360 | 7,140 | 103,900 |
| October 28, 2025 | 7,450 | 7,300 | 7,300 | 7,450 | 7,300 | 98,000 |
| October 27, 2025 | 7,290 | 7,500 | 7,500 | 7,500 | 7,230 | 100,600 |
| October 24, 2025 | 7,270 | 7,190 | 7,190 | 7,310 | 7,180 | 49,600 |
| October 23, 2025 | 7,250 | 7,230 | 7,230 | 7,310 | 7,200 | 65,400 |
| October 22, 2025 | 7,310 | 7,260 | 7,260 | 7,350 | 7,260 | 60,600 |
| October 21, 2025 | 7,370 | 7,280 | 7,280 | 7,400 | 7,280 | 78,100 |
| October 20, 2025 | 7,190 | 7,350 | 7,350 | 7,350 | 7,170 | 117,400 |
| October 17, 2025 | 7,060 | 7,060 | 7,060 | 7,090 | 7,000 | 109,000 |
| October 16, 2025 | 7,100 | 7,270 | 7,270 | 7,270 | 7,100 | 95,300 |
| October 15, 2025 | 6,970 | 7,060 | 7,060 | 7,100 | 6,960 | 80,200 |
| October 14, 2025 | 7,100 | 6,910 | 6,910 | 7,160 | 6,910 | 151,200 |
| October 10, 2025 | 7,300 | 7,270 | 7,270 | 7,340 | 7,220 | 113,700 |
| October 09, 2025 | 7,390 | 7,370 | 7,370 | 7,440 | 7,300 | 115,500 |
| October 08, 2025 | 7,200 | 7,390 | 7,390 | 7,410 | 7,160 | 149,900 |
| October 07, 2025 | 7,260 | 7,150 | 7,150 | 7,320 | 7,140 | 83,100 |
| October 06, 2025 | 7,130 | 7,210 | 7,210 | 7,230 | 6,980 | 252,600 |
| October 03, 2025 | 7,030 | 7,180 | 7,180 | 7,220 | 7,020 | 112,000 |
| October 02, 2025 | 7,100 | 7,030 | 7,030 | 7,170 | 6,990 | 114,200 |
| October 01, 2025 | 7,200 | 7,090 | 7,090 | 7,250 | 7,040 | 126,700 |
| September 30, 2025 | 7,100 | 7,220 | 7,220 | 7,290 | 7,070 | 134,500 |