6,460.00
-210(-3.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 6,670 | 6,460 | 6,460 | 6,680 | 6,450 | 192,000 |
| December 10, 2025 | 6,660 | 6,670 | 6,670 | 6,700 | 6,600 | 162,500 |
| December 09, 2025 | 6,700 | 6,670 | 6,670 | 6,760 | 6,530 | 181,400 |
| December 08, 2025 | 6,690 | 6,700 | 6,700 | 6,770 | 6,640 | 134,300 |
| December 05, 2025 | 6,760 | 6,690 | 6,690 | 6,770 | 6,660 | 166,200 |
| December 04, 2025 | 6,710 | 6,770 | 6,770 | 6,910 | 6,700 | 243,500 |
| December 03, 2025 | 6,750 | 6,740 | 6,740 | 6,770 | 6,560 | 297,300 |
| December 02, 2025 | 6,880 | 6,720 | 6,720 | 6,890 | 6,450 | 885,900 |
| December 01, 2025 | 7,200 | 6,980 | 6,980 | 7,240 | 6,880 | 722,000 |
| November 28, 2025 | 7,170 | 7,180 | 7,180 | 7,210 | 7,080 | 186,100 |
| November 27, 2025 | 7,100 | 7,170 | 7,170 | 7,180 | 6,990 | 312,600 |
| November 26, 2025 | 6,810 | 7,130 | 7,130 | 7,140 | 6,800 | 404,200 |
| November 25, 2025 | 6,900 | 6,800 | 6,800 | 6,970 | 6,690 | 323,300 |
| November 21, 2025 | 6,840 | 6,950 | 6,950 | 6,980 | 6,790 | 343,700 |
| November 20, 2025 | 6,730 | 6,760 | 6,760 | 6,900 | 6,620 | 326,500 |
| November 19, 2025 | 6,700 | 6,750 | 6,750 | 6,770 | 6,640 | 346,900 |
| November 18, 2025 | 6,570 | 6,630 | 6,630 | 6,700 | 6,530 | 270,100 |
| November 17, 2025 | 6,630 | 6,520 | 6,520 | 6,730 | 6,470 | 269,500 |
| November 14, 2025 | 6,480 | 6,550 | 6,550 | 6,560 | 6,390 | 298,100 |
| November 13, 2025 | 6,450 | 6,460 | 6,460 | 6,470 | 6,340 | 173,300 |
| November 12, 2025 | 6,250 | 6,440 | 6,440 | 6,440 | 6,230 | 295,600 |
| November 11, 2025 | 6,250 | 6,300 | 6,300 | 6,530 | 6,200 | 785,300 |
| November 10, 2025 | 6,350 | 6,350 | 6,350 | 6,400 | 6,220 | 425,000 |
| November 07, 2025 | 6,140 | 6,250 | 6,250 | 6,250 | 6,110 | 282,600 |
| November 06, 2025 | 6,060 | 6,170 | 6,170 | 6,260 | 6,030 | 363,100 |
| November 05, 2025 | 5,950 | 6,070 | 6,070 | 6,070 | 5,870 | 468,100 |
| November 04, 2025 | 5,820 | 5,810 | 5,810 | 5,830 | 5,650 | 468,100 |
| October 31, 2025 | 5,750 | 5,800 | 5,800 | 5,820 | 5,730 | 147,400 |
| October 30, 2025 | 5,700 | 5,730 | 5,730 | 5,770 | 5,680 | 111,300 |
| October 29, 2025 | 5,700 | 5,690 | 5,690 | 5,720 | 5,650 | 139,700 |
| October 28, 2025 | 5,670 | 5,710 | 5,710 | 5,760 | 5,660 | 158,500 |
| October 27, 2025 | 5,680 | 5,660 | 5,660 | 5,720 | 5,650 | 92,100 |
| October 24, 2025 | 5,730 | 5,680 | 5,680 | 5,750 | 5,680 | 84,900 |
| October 23, 2025 | 5,750 | 5,730 | 5,730 | 5,750 | 5,700 | 59,100 |
| October 22, 2025 | 5,730 | 5,740 | 5,740 | 5,790 | 5,690 | 148,800 |
| October 21, 2025 | 5,790 | 5,710 | 5,710 | 5,790 | 5,710 | 92,400 |
| October 20, 2025 | 5,690 | 5,780 | 5,780 | 5,790 | 5,670 | 128,300 |
| October 17, 2025 | 5,640 | 5,690 | 5,690 | 5,700 | 5,630 | 127,500 |
| October 16, 2025 | 5,640 | 5,640 | 5,640 | 5,700 | 5,620 | 121,500 |
| October 15, 2025 | 5,780 | 5,640 | 5,640 | 5,810 | 5,630 | 203,600 |
| October 14, 2025 | 5,730 | 5,800 | 5,800 | 5,880 | 5,730 | 217,500 |
| October 10, 2025 | 5,760 | 5,760 | 5,760 | 5,800 | 5,730 | 150,100 |
| October 09, 2025 | 5,880 | 5,790 | 5,790 | 5,910 | 5,720 | 262,000 |
| October 08, 2025 | 6,000 | 5,920 | 5,920 | 6,080 | 5,880 | 187,200 |
| October 07, 2025 | 6,010 | 6,000 | 6,000 | 6,140 | 5,970 | 292,500 |
| October 06, 2025 | 5,880 | 5,950 | 5,950 | 5,950 | 5,680 | 323,200 |
| October 03, 2025 | 5,850 | 5,880 | 5,880 | 5,960 | 5,810 | 228,300 |
| October 02, 2025 | 6,030 | 5,890 | 5,890 | 6,080 | 5,840 | 397,000 |
| October 01, 2025 | 6,240 | 6,120 | 6,120 | 6,260 | 6,070 | 336,500 |
| September 30, 2025 | 6,060 | 6,240 | 6,240 | 6,290 | 5,990 | 634,000 |
| September 29, 2025 | 5,920 | 5,980 | 5,980 | 6,020 | 5,880 | 292,800 |
| September 26, 2025 | 5,840 | 5,880 | 5,880 | 5,890 | 5,820 | 137,700 |
| September 25, 2025 | 5,850 | 5,810 | 5,810 | 5,920 | 5,800 | 157,300 |
| September 24, 2025 | 5,890 | 5,900 | 5,900 | 5,920 | 5,820 | 221,100 |
| September 22, 2025 | 5,940 | 5,890 | 5,890 | 5,950 | 5,830 | 207,600 |
| September 19, 2025 | 5,910 | 5,910 | 5,910 | 5,980 | 5,800 | 393,400 |
| September 18, 2025 | 5,900 | 5,920 | 5,920 | 5,960 | 5,830 | 321,400 |
| September 17, 2025 | 5,900 | 5,920 | 5,920 | 5,960 | 5,830 | 391,600 |
| September 16, 2025 | 5,920 | 6,040 | 6,040 | 6,060 | 5,880 | 619,400 |
| September 12, 2025 | 5,870 | 5,870 | 5,870 | 5,880 | 5,780 | 340,600 |