7,432.00
+127(+1.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,348 | 7,432 | 7,432 | 7,433 | 7,278 | 196,300 |
| December 03, 2025 | 7,350 | 7,305 | 7,305 | 7,357 | 7,266 | 225,000 |
| December 02, 2025 | 7,467 | 7,351 | 7,351 | 7,525 | 7,320 | 317,100 |
| December 01, 2025 | 7,350 | 7,340 | 7,340 | 7,500 | 7,322 | 381,900 |
| November 28, 2025 | 7,200 | 7,219 | 7,219 | 7,259 | 7,164 | 216,800 |
| November 27, 2025 | 7,100 | 7,145 | 7,145 | 7,235 | 7,090 | 212,500 |
| November 26, 2025 | 7,039 | 7,023 | 7,023 | 7,077 | 6,999 | 261,600 |
| November 25, 2025 | 6,950 | 6,990 | 6,990 | 7,069 | 6,914 | 216,200 |
| November 21, 2025 | 6,817 | 6,907 | 6,907 | 6,996 | 6,817 | 275,700 |
| November 20, 2025 | 6,901 | 6,888 | 6,888 | 6,938 | 6,806 | 234,400 |
| November 19, 2025 | 6,781 | 6,701 | 6,701 | 6,827 | 6,636 | 191,700 |
| November 18, 2025 | 6,852 | 6,687 | 6,687 | 6,887 | 6,653 | 233,900 |
| November 17, 2025 | 6,885 | 6,952 | 6,952 | 6,998 | 6,803 | 303,900 |
| November 14, 2025 | 6,929 | 6,885 | 6,885 | 7,142 | 6,800 | 625,300 |
| November 13, 2025 | 6,870 | 6,962 | 6,962 | 6,962 | 6,870 | 241,400 |
| November 12, 2025 | 6,777 | 6,837 | 6,837 | 6,861 | 6,747 | 223,200 |
| November 11, 2025 | 6,874 | 6,731 | 6,731 | 6,889 | 6,701 | 217,500 |
| November 10, 2025 | 6,804 | 6,833 | 6,833 | 6,845 | 6,752 | 297,100 |
| November 07, 2025 | 6,747 | 6,661 | 6,661 | 6,782 | 6,614 | 256,000 |
| November 06, 2025 | 6,650 | 6,847 | 6,847 | 6,851 | 6,639 | 393,800 |
| November 05, 2025 | 6,596 | 6,604 | 6,604 | 6,619 | 6,340 | 276,500 |
| November 04, 2025 | 6,618 | 6,629 | 6,629 | 6,708 | 6,586 | 282,800 |
| October 31, 2025 | 6,616 | 6,615 | 6,615 | 6,640 | 6,566 | 267,300 |
| October 30, 2025 | 6,457 | 6,614 | 6,614 | 6,656 | 6,457 | 354,600 |
| October 29, 2025 | 6,565 | 6,424 | 6,424 | 6,608 | 6,410 | 327,700 |
| October 28, 2025 | 6,699 | 6,568 | 6,568 | 6,699 | 6,544 | 667,000 |
| October 27, 2025 | 6,400 | 6,635 | 6,635 | 6,662 | 6,376 | 567,200 |
| October 24, 2025 | 6,202 | 6,232 | 6,232 | 6,270 | 6,202 | 205,700 |
| October 23, 2025 | 6,220 | 6,208 | 6,208 | 6,237 | 6,187 | 277,200 |
| October 22, 2025 | 6,008 | 6,252 | 6,252 | 6,267 | 5,989 | 669,200 |
| October 21, 2025 | 5,884 | 5,858 | 5,858 | 5,944 | 5,858 | 208,900 |
| October 20, 2025 | 5,769 | 5,880 | 5,880 | 5,887 | 5,728 | 177,800 |
| October 17, 2025 | 5,630 | 5,690 | 5,690 | 5,709 | 5,577 | 262,900 |
| October 16, 2025 | 5,758 | 5,742 | 5,742 | 5,785 | 5,724 | 181,100 |
| October 15, 2025 | 5,700 | 5,739 | 5,739 | 5,764 | 5,670 | 171,600 |
| October 14, 2025 | 5,700 | 5,627 | 5,627 | 5,718 | 5,592 | 350,000 |
| October 10, 2025 | 5,920 | 5,807 | 5,807 | 5,936 | 5,797 | 339,200 |
| October 09, 2025 | 5,957 | 6,010 | 6,010 | 6,011 | 5,933 | 252,400 |
| October 08, 2025 | 5,952 | 5,975 | 5,975 | 6,034 | 5,926 | 261,300 |
| October 07, 2025 | 5,967 | 5,898 | 5,898 | 6,000 | 5,890 | 319,600 |
| October 06, 2025 | 6,150 | 5,937 | 5,937 | 6,150 | 5,870 | 638,300 |
| October 03, 2025 | 6,046 | 6,118 | 6,118 | 6,160 | 6,038 | 340,100 |
| October 02, 2025 | 6,058 | 6,038 | 6,038 | 6,139 | 6,000 | 298,200 |
| October 01, 2025 | 6,103 | 6,041 | 6,041 | 6,161 | 5,993 | 298,900 |
| September 30, 2025 | 6,127 | 6,181 | 6,181 | 6,236 | 6,026 | 349,800 |
| September 29, 2025 | 6,154 | 6,090 | 6,090 | 6,177 | 6,090 | 353,300 |
| September 26, 2025 | 6,100 | 6,259 | 6,259 | 6,280 | 6,095 | 392,100 |
| September 25, 2025 | 5,995 | 6,056 | 6,056 | 6,080 | 5,995 | 223,100 |
| September 24, 2025 | 6,037 | 5,977 | 5,977 | 6,076 | 5,964 | 269,400 |
| September 22, 2025 | 5,844 | 5,985 | 5,985 | 6,032 | 5,844 | 325,200 |
| September 19, 2025 | 5,835 | 5,819 | 5,819 | 5,918 | 5,794 | 375,000 |
| September 18, 2025 | 5,846 | 5,812 | 5,812 | 5,863 | 5,768 | 227,000 |
| September 17, 2025 | 5,791 | 5,764 | 5,764 | 5,794 | 5,719 | 227,000 |
| September 16, 2025 | 5,864 | 5,846 | 5,846 | 5,878 | 5,801 | 179,500 |
| September 12, 2025 | 5,830 | 5,834 | 5,834 | 5,870 | 5,796 | 242,800 |
| September 11, 2025 | 5,875 | 5,803 | 5,803 | 5,883 | 5,765 | 181,200 |
| September 10, 2025 | 5,651 | 5,832 | 5,832 | 5,835 | 5,641 | 264,000 |
| September 09, 2025 | 5,722 | 5,651 | 5,651 | 5,737 | 5,619 | 150,800 |
| September 08, 2025 | 5,681 | 5,694 | 5,694 | 5,696 | 5,616 | 139,400 |
| September 05, 2025 | 5,709 | 5,671 | 5,671 | 5,744 | 5,650 | 158,600 |