7,210.00
+50(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,160 | 7,210 | 7,210 | 7,240 | 7,120 | 76,900 |
| December 03, 2025 | 7,240 | 7,160 | 7,160 | 7,250 | 7,110 | 81,500 |
| December 02, 2025 | 7,220 | 7,170 | 7,170 | 7,390 | 7,160 | 90,400 |
| December 01, 2025 | 7,270 | 7,230 | 7,230 | 7,310 | 7,210 | 57,800 |
| November 28, 2025 | 7,360 | 7,330 | 7,330 | 7,420 | 7,290 | 76,700 |
| November 27, 2025 | 7,080 | 7,330 | 7,330 | 7,350 | 7,010 | 86,900 |
| November 26, 2025 | 7,000 | 7,050 | 7,050 | 7,060 | 6,900 | 87,600 |
| November 25, 2025 | 6,980 | 6,950 | 6,950 | 7,050 | 6,890 | 121,300 |
| November 21, 2025 | 6,850 | 6,960 | 6,960 | 6,970 | 6,810 | 152,200 |
| November 20, 2025 | 6,940 | 6,880 | 6,880 | 6,940 | 6,850 | 96,500 |
| November 19, 2025 | 6,700 | 6,820 | 6,820 | 6,880 | 6,610 | 149,900 |
| November 18, 2025 | 6,970 | 6,740 | 6,740 | 7,020 | 6,690 | 186,400 |
| November 17, 2025 | 6,860 | 7,070 | 7,070 | 7,070 | 6,780 | 289,200 |
| November 14, 2025 | 7,050 | 7,220 | 7,220 | 7,260 | 7,050 | 175,200 |
| November 13, 2025 | 7,280 | 7,080 | 7,080 | 7,300 | 7,040 | 184,600 |
| November 12, 2025 | 7,100 | 7,170 | 7,170 | 7,380 | 6,960 | 378,800 |
| November 11, 2025 | 7,100 | 7,100 | 7,100 | 7,110 | 6,960 | 179,200 |
| November 10, 2025 | 7,180 | 7,010 | 7,010 | 7,250 | 7,010 | 207,400 |
| November 07, 2025 | 7,110 | 7,070 | 7,070 | 7,180 | 7,010 | 180,400 |
| November 06, 2025 | 7,200 | 7,210 | 7,210 | 7,260 | 7,100 | 102,800 |
| November 05, 2025 | 7,200 | 7,210 | 7,210 | 7,260 | 7,100 | 231,900 |
| November 04, 2025 | 7,130 | 7,080 | 7,080 | 7,210 | 6,860 | 231,900 |
| October 31, 2025 | 7,030 | 7,110 | 7,110 | 7,110 | 6,960 | 117,300 |
| October 30, 2025 | 7,030 | 7,110 | 7,110 | 7,110 | 6,960 | 357,000 |
| October 29, 2025 | 6,970 | 6,900 | 6,900 | 7,030 | 6,890 | 94,000 |
| October 28, 2025 | 7,160 | 6,970 | 6,970 | 7,170 | 6,960 | 114,700 |
| October 27, 2025 | 7,200 | 7,160 | 7,160 | 7,270 | 7,120 | 101,600 |
| October 24, 2025 | 7,160 | 7,060 | 7,060 | 7,190 | 7,060 | 89,900 |
| October 23, 2025 | 7,110 | 7,160 | 7,160 | 7,200 | 7,000 | 152,400 |
| October 22, 2025 | 6,970 | 7,130 | 7,130 | 7,170 | 6,890 | 198,000 |
| October 21, 2025 | 6,860 | 6,870 | 6,870 | 6,890 | 6,740 | 93,500 |
| October 20, 2025 | 6,760 | 6,790 | 6,790 | 6,810 | 6,670 | 128,300 |
| October 17, 2025 | 6,740 | 6,660 | 6,660 | 6,780 | 6,610 | 70,900 |
| October 16, 2025 | 6,790 | 6,760 | 6,760 | 6,820 | 6,680 | 70,500 |
| October 15, 2025 | 6,620 | 6,690 | 6,690 | 6,750 | 6,570 | 192,600 |
| October 14, 2025 | 6,680 | 6,530 | 6,530 | 6,820 | 6,510 | 158,300 |
| October 10, 2025 | 6,760 | 6,840 | 6,840 | 6,890 | 6,740 | 118,000 |
| October 09, 2025 | 6,790 | 6,850 | 6,850 | 6,870 | 6,780 | 89,800 |
| October 08, 2025 | 6,830 | 6,750 | 6,750 | 6,840 | 6,620 | 209,200 |
| October 07, 2025 | 6,790 | 6,820 | 6,820 | 6,910 | 6,770 | 95,300 |
| October 06, 2025 | 6,850 | 6,740 | 6,740 | 6,900 | 6,690 | 121,300 |
| October 03, 2025 | 6,560 | 6,640 | 6,640 | 6,710 | 6,560 | 101,800 |
| October 02, 2025 | 6,530 | 6,610 | 6,610 | 6,650 | 6,530 | 134,500 |
| October 01, 2025 | 6,280 | 6,460 | 6,460 | 6,460 | 6,250 | 214,400 |
| September 30, 2025 | 6,420 | 6,540 | 6,540 | 6,590 | 6,390 | 130,500 |
| September 29, 2025 | 6,400 | 6,420 | 6,420 | 6,490 | 6,360 | 130,700 |
| September 26, 2025 | 6,500 | 6,510 | 6,510 | 6,610 | 6,460 | 109,800 |
| September 25, 2025 | 6,440 | 6,500 | 6,500 | 6,560 | 6,410 | 138,500 |
| September 24, 2025 | 6,380 | 6,440 | 6,440 | 6,450 | 6,330 | 133,100 |
| September 22, 2025 | 6,510 | 6,460 | 6,460 | 6,530 | 6,420 | 81,000 |
| September 19, 2025 | 6,480 | 6,460 | 6,460 | 6,580 | 6,370 | 245,900 |
| September 18, 2025 | 6,540 | 6,550 | 6,550 | 6,610 | 6,500 | 131,800 |
| September 17, 2025 | 6,570 | 6,530 | 6,530 | 6,650 | 6,510 | 131,800 |
| September 16, 2025 | 6,730 | 6,660 | 6,660 | 6,770 | 6,640 | 145,200 |
| September 12, 2025 | 6,730 | 6,740 | 6,740 | 6,840 | 6,700 | 151,000 |
| September 11, 2025 | 6,800 | 6,760 | 6,760 | 6,890 | 6,670 | 151,000 |
| September 10, 2025 | 6,800 | 6,720 | 6,720 | 6,850 | 6,700 | 156,600 |
| September 09, 2025 | 6,900 | 6,850 | 6,850 | 6,940 | 6,740 | 142,300 |
| September 08, 2025 | 6,880 | 6,900 | 6,900 | 6,940 | 6,790 | 176,200 |
| September 05, 2025 | 6,650 | 6,800 | 6,800 | 6,830 | 6,560 | 210,500 |