7,070.00
+70(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,880 | 7,000 | 7,000 | 7,040 | 6,880 | 66,300 |
| December 03, 2025 | 6,930 | 6,880 | 6,880 | 6,940 | 6,860 | 64,000 |
| December 02, 2025 | 6,900 | 6,950 | 6,950 | 6,960 | 6,860 | 84,100 |
| December 01, 2025 | 6,960 | 6,860 | 6,860 | 6,990 | 6,860 | 86,500 |
| November 28, 2025 | 6,900 | 6,940 | 6,940 | 6,970 | 6,900 | 69,900 |
| November 27, 2025 | 6,980 | 6,880 | 6,880 | 7,010 | 6,820 | 239,800 |
| November 26, 2025 | 6,850 | 6,890 | 6,890 | 6,930 | 6,810 | 126,200 |
| November 25, 2025 | 6,820 | 6,750 | 6,750 | 6,880 | 6,720 | 98,600 |
| November 21, 2025 | 6,600 | 6,740 | 6,740 | 6,740 | 6,600 | 265,300 |
| November 20, 2025 | 6,570 | 6,680 | 6,680 | 6,700 | 6,570 | 101,900 |
| November 19, 2025 | 6,490 | 6,470 | 6,470 | 6,520 | 6,410 | 66,900 |
| November 18, 2025 | 6,620 | 6,470 | 6,470 | 6,640 | 6,440 | 94,600 |
| November 17, 2025 | 6,700 | 6,640 | 6,640 | 6,730 | 6,630 | 61,300 |
| November 14, 2025 | 6,700 | 6,700 | 6,700 | 6,740 | 6,640 | 110,300 |
| November 13, 2025 | 6,640 | 6,770 | 6,770 | 6,790 | 6,640 | 120,100 |
| November 12, 2025 | 6,590 | 6,610 | 6,610 | 6,680 | 6,540 | 80,600 |
| November 11, 2025 | 6,620 | 6,500 | 6,500 | 6,640 | 6,440 | 124,400 |
| November 10, 2025 | 6,440 | 6,570 | 6,570 | 6,590 | 6,430 | 136,000 |
| November 07, 2025 | 6,520 | 6,510 | 6,510 | 6,560 | 6,270 | 173,600 |
| November 06, 2025 | 6,480 | 6,550 | 6,550 | 6,580 | 6,450 | 83,300 |
| November 05, 2025 | 6,400 | 6,430 | 6,430 | 6,430 | 6,240 | 124,700 |
| November 04, 2025 | 6,440 | 6,460 | 6,460 | 6,550 | 6,390 | 124,700 |
| October 31, 2025 | 6,540 | 6,440 | 6,440 | 6,540 | 6,410 | 67,700 |
| October 30, 2025 | 6,440 | 6,520 | 6,520 | 6,540 | 6,410 | 78,600 |
| October 29, 2025 | 6,520 | 6,420 | 6,420 | 6,520 | 6,410 | 62,900 |
| October 28, 2025 | 6,660 | 6,480 | 6,480 | 6,670 | 6,480 | 86,800 |
| October 27, 2025 | 6,640 | 6,660 | 6,660 | 6,680 | 6,630 | 49,000 |
| October 24, 2025 | 6,570 | 6,570 | 6,570 | 6,620 | 6,570 | 39,900 |
| October 23, 2025 | 6,570 | 6,580 | 6,580 | 6,620 | 6,520 | 56,100 |
| October 22, 2025 | 6,540 | 6,590 | 6,590 | 6,620 | 6,460 | 102,800 |
| October 21, 2025 | 6,490 | 6,490 | 6,490 | 6,550 | 6,490 | 80,500 |
| October 20, 2025 | 6,500 | 6,490 | 6,490 | 6,510 | 6,470 | 51,400 |
| October 17, 2025 | 6,380 | 6,410 | 6,410 | 6,420 | 6,360 | 58,400 |
| October 16, 2025 | 6,490 | 6,430 | 6,430 | 6,540 | 6,410 | 89,000 |
| October 15, 2025 | 6,350 | 6,450 | 6,450 | 6,470 | 6,330 | 98,500 |
| October 14, 2025 | 6,240 | 6,300 | 6,300 | 6,380 | 6,230 | 115,600 |
| October 10, 2025 | 6,450 | 6,300 | 6,300 | 6,450 | 6,290 | 151,900 |
| October 09, 2025 | 6,460 | 6,550 | 6,550 | 6,550 | 6,440 | 100,100 |
| October 08, 2025 | 6,520 | 6,430 | 6,430 | 6,570 | 6,420 | 73,200 |
| October 07, 2025 | 6,490 | 6,530 | 6,530 | 6,570 | 6,490 | 95,400 |
| October 06, 2025 | 6,560 | 6,430 | 6,430 | 6,570 | 6,430 | 77,200 |
| October 03, 2025 | 6,300 | 6,430 | 6,430 | 6,480 | 6,300 | 100,000 |
| October 02, 2025 | 6,190 | 6,310 | 6,310 | 6,330 | 6,190 | 88,800 |
| October 01, 2025 | 6,250 | 6,190 | 6,190 | 6,260 | 6,130 | 105,800 |
| September 30, 2025 | 6,330 | 6,300 | 6,300 | 6,340 | 6,240 | 82,100 |
| September 29, 2025 | 6,290 | 6,330 | 6,330 | 6,390 | 6,250 | 88,900 |
| September 26, 2025 | 6,390 | 6,400 | 6,400 | 6,470 | 6,390 | 113,400 |
| September 25, 2025 | 6,350 | 6,400 | 6,400 | 6,420 | 6,330 | 105,600 |
| September 24, 2025 | 6,340 | 6,350 | 6,350 | 6,380 | 6,260 | 100,400 |
| September 22, 2025 | 6,470 | 6,340 | 6,340 | 6,470 | 6,340 | 92,300 |
| September 19, 2025 | 6,470 | 6,470 | 6,470 | 6,540 | 6,410 | 176,900 |
| September 18, 2025 | 6,450 | 6,410 | 6,410 | 6,460 | 6,380 | 54,100 |
| September 17, 2025 | 6,510 | 6,420 | 6,420 | 6,510 | 6,360 | 54,800 |
| September 16, 2025 | 6,520 | 6,510 | 6,510 | 6,630 | 6,500 | 88,800 |
| September 12, 2025 | 6,420 | 6,490 | 6,490 | 6,570 | 6,420 | 126,500 |
| September 11, 2025 | 6,360 | 6,340 | 6,340 | 6,370 | 6,300 | 69,900 |
| September 10, 2025 | 6,420 | 6,370 | 6,370 | 6,440 | 6,350 | 84,900 |
| September 09, 2025 | 6,560 | 6,420 | 6,420 | 6,590 | 6,420 | 64,400 |
| September 08, 2025 | 6,470 | 6,520 | 6,520 | 6,550 | 6,460 | 64,100 |
| September 05, 2025 | 6,510 | 6,470 | 6,470 | 6,530 | 6,440 | 57,900 |