8,460.00
-80(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,500 | 8,540 | 8,540 | 8,680 | 8,420 | 15,800 |
| December 03, 2025 | 8,560 | 8,530 | 8,530 | 8,700 | 8,530 | 14,000 |
| December 02, 2025 | 8,560 | 8,560 | 8,560 | 8,730 | 8,510 | 12,200 |
| December 01, 2025 | 8,990 | 8,640 | 8,640 | 9,010 | 8,640 | 18,600 |
| November 28, 2025 | 8,970 | 8,990 | 8,990 | 9,030 | 8,900 | 10,100 |
| November 27, 2025 | 8,950 | 9,030 | 9,030 | 9,140 | 8,950 | 19,600 |
| November 26, 2025 | 8,900 | 9,030 | 9,030 | 9,040 | 8,890 | 13,900 |
| November 25, 2025 | 9,130 | 9,030 | 9,030 | 9,260 | 9,000 | 13,600 |
| November 21, 2025 | 8,920 | 9,140 | 9,140 | 9,200 | 8,920 | 24,700 |
| November 20, 2025 | 9,140 | 9,070 | 9,070 | 9,310 | 9,070 | 20,000 |
| November 19, 2025 | 9,020 | 9,140 | 9,140 | 9,270 | 8,860 | 29,500 |
| November 18, 2025 | 9,250 | 9,090 | 9,090 | 9,450 | 9,040 | 33,300 |
| November 17, 2025 | 9,250 | 9,300 | 9,300 | 9,370 | 9,120 | 32,800 |
| November 14, 2025 | 8,500 | 9,190 | 9,190 | 9,340 | 8,460 | 58,500 |
| November 13, 2025 | 8,260 | 8,550 | 8,550 | 8,600 | 8,260 | 15,300 |
| November 12, 2025 | 8,200 | 8,340 | 8,340 | 8,490 | 8,200 | 19,600 |
| November 11, 2025 | 8,370 | 8,350 | 8,350 | 8,450 | 8,200 | 26,800 |
| November 10, 2025 | 8,790 | 8,450 | 8,450 | 8,790 | 8,350 | 52,700 |
| November 07, 2025 | 8,720 | 8,790 | 8,790 | 8,880 | 8,540 | 46,200 |
| November 06, 2025 | 8,670 | 8,870 | 8,870 | 9,160 | 8,520 | 159,300 |
| November 05, 2025 | 8,670 | 8,870 | 8,870 | 9,160 | 8,520 | 159,300 |
| November 04, 2025 | 8,670 | 8,670 | 8,670 | 8,670 | 8,670 | 57,500 |
| October 31, 2025 | 6,890 | 6,990 | 6,990 | 7,040 | 6,850 | 23,100 |
| October 30, 2025 | 6,890 | 6,990 | 6,990 | 7,040 | 6,850 | 51,200 |
| October 29, 2025 | 7,090 | 6,950 | 6,950 | 7,090 | 6,930 | 18,600 |
| October 28, 2025 | 7,290 | 7,090 | 7,090 | 7,410 | 7,090 | 19,000 |
| October 27, 2025 | 7,260 | 7,420 | 7,420 | 7,420 | 7,260 | 17,400 |
| October 24, 2025 | 7,120 | 7,260 | 7,260 | 7,270 | 7,050 | 16,800 |
| October 23, 2025 | 7,080 | 7,120 | 7,120 | 7,240 | 7,080 | 11,900 |
| October 22, 2025 | 7,110 | 7,080 | 7,080 | 7,130 | 7,010 | 22,400 |
| October 21, 2025 | 7,040 | 7,040 | 7,040 | 7,100 | 6,980 | 14,900 |
| October 20, 2025 | 6,840 | 7,050 | 7,050 | 7,050 | 6,840 | 18,500 |
| October 17, 2025 | 6,970 | 6,830 | 6,830 | 6,970 | 6,800 | 8,200 |
| October 16, 2025 | 6,840 | 6,930 | 6,930 | 6,940 | 6,810 | 10,400 |
| October 15, 2025 | 6,580 | 6,840 | 6,840 | 6,870 | 6,580 | 21,500 |
| October 14, 2025 | 6,630 | 6,610 | 6,610 | 6,770 | 6,590 | 21,800 |
| October 10, 2025 | 6,920 | 6,810 | 6,810 | 6,960 | 6,700 | 18,600 |
| October 09, 2025 | 6,840 | 6,920 | 6,920 | 6,980 | 6,840 | 9,800 |
| October 08, 2025 | 6,940 | 6,850 | 6,850 | 6,940 | 6,840 | 12,800 |
| October 07, 2025 | 6,950 | 6,940 | 6,940 | 7,030 | 6,930 | 14,100 |
| October 06, 2025 | 6,980 | 7,030 | 7,030 | 7,200 | 6,930 | 22,700 |
| October 03, 2025 | 6,990 | 6,880 | 6,880 | 7,050 | 6,860 | 8,100 |
| October 02, 2025 | 6,920 | 6,960 | 6,960 | 7,060 | 6,810 | 23,500 |
| October 01, 2025 | 7,070 | 6,890 | 6,890 | 7,070 | 6,890 | 20,800 |
| September 30, 2025 | 7,440 | 7,150 | 7,150 | 7,440 | 7,150 | 13,100 |
| September 29, 2025 | 7,350 | 7,390 | 7,390 | 7,460 | 7,300 | 13,000 |
| September 26, 2025 | 7,530 | 7,440 | 7,440 | 7,580 | 7,410 | 14,200 |
| September 25, 2025 | 7,540 | 7,550 | 7,550 | 7,660 | 7,450 | 21,000 |
| September 24, 2025 | 7,590 | 7,600 | 7,600 | 7,620 | 7,540 | 18,000 |
| September 22, 2025 | 7,650 | 7,610 | 7,610 | 7,690 | 7,600 | 11,200 |
| September 19, 2025 | 7,610 | 7,650 | 7,650 | 7,680 | 7,540 | 28,900 |
| September 18, 2025 | 7,630 | 7,600 | 7,600 | 7,690 | 7,540 | 54,400 |
| September 17, 2025 | 7,300 | 7,640 | 7,640 | 7,640 | 7,030 | 193,000 |
| September 16, 2025 | 6,570 | 6,650 | 6,650 | 6,680 | 6,530 | 36,800 |
| September 12, 2025 | 6,640 | 6,600 | 6,600 | 6,640 | 6,570 | 8,400 |
| September 11, 2025 | 6,670 | 6,640 | 6,640 | 6,670 | 6,550 | 9,800 |
| September 10, 2025 | 6,640 | 6,650 | 6,650 | 6,720 | 6,550 | 10,400 |
| September 09, 2025 | 6,860 | 6,680 | 6,680 | 6,870 | 6,640 | 31,200 |
| September 08, 2025 | 6,890 | 6,810 | 6,810 | 6,890 | 6,720 | 17,400 |
| September 05, 2025 | 6,560 | 6,870 | 6,870 | 6,890 | 6,560 | 34,100 |