7,475.00
+85(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,393 | 7,475 | 7,475 | 7,475 | 7,343 | 1.22M |
| December 03, 2025 | 7,369 | 7,390 | 7,390 | 7,412 | 7,312 | 1.43M |
| December 02, 2025 | 7,317 | 7,338 | 7,338 | 7,367 | 7,159 | 1.63M |
| December 01, 2025 | 7,440 | 7,287 | 7,287 | 7,476 | 7,155 | 1.41M |
| November 28, 2025 | 7,500 | 7,542 | 7,542 | 7,582 | 7,453 | 1.22M |
| November 27, 2025 | 7,660 | 7,574 | 7,574 | 7,686 | 7,536 | 1.14M |
| November 26, 2025 | 7,457 | 7,548 | 7,548 | 7,578 | 7,422 | 1.29M |
| November 25, 2025 | 7,397 | 7,420 | 7,420 | 7,457 | 7,306 | 1.63M |
| November 21, 2025 | 7,106 | 7,254 | 7,254 | 7,325 | 7,066 | 2.54M |
| November 20, 2025 | 7,114 | 7,116 | 7,116 | 7,217 | 7,043 | 1.18M |
| November 19, 2025 | 7,014 | 7,046 | 7,046 | 7,079 | 6,895 | 1.28M |
| November 18, 2025 | 7,090 | 6,918 | 6,918 | 7,122 | 6,905 | 1.07M |
| November 17, 2025 | 7,207 | 7,165 | 7,165 | 7,222 | 7,068 | 982,100 |
| November 14, 2025 | 7,183 | 7,285 | 7,285 | 7,290 | 7,116 | 1.28M |
| November 13, 2025 | 7,280 | 7,165 | 7,165 | 7,315 | 7,111 | 1.57M |
| November 12, 2025 | 7,318 | 7,281 | 7,281 | 7,380 | 7,120 | 2.63M |
| November 11, 2025 | 6,858 | 6,818 | 6,818 | 6,877 | 6,749 | 865,300 |
| November 10, 2025 | 6,800 | 6,813 | 6,813 | 6,892 | 6,776 | 1.12M |
| November 07, 2025 | 6,676 | 6,731 | 6,731 | 6,797 | 6,668 | 1.31M |
| November 06, 2025 | 6,583 | 6,643 | 6,643 | 6,658 | 6,551 | 907,000 |
| November 05, 2025 | 6,655 | 6,558 | 6,558 | 6,667 | 6,444 | 1.49M |
| November 04, 2025 | 6,594 | 6,567 | 6,567 | 6,599 | 6,465 | 1.07M |
| October 31, 2025 | 6,625 | 6,581 | 6,581 | 6,713 | 6,581 | 1.16M |
| October 30, 2025 | 6,560 | 6,611 | 6,611 | 6,632 | 6,487 | 4.19M |
| October 29, 2025 | 6,715 | 6,560 | 6,560 | 6,720 | 6,510 | 1.31M |
| October 28, 2025 | 6,854 | 6,730 | 6,730 | 6,885 | 6,721 | 867,900 |
| October 27, 2025 | 6,870 | 6,835 | 6,835 | 6,880 | 6,793 | 959,800 |
| October 24, 2025 | 6,854 | 6,754 | 6,754 | 6,854 | 6,727 | 934,000 |
| October 23, 2025 | 6,760 | 6,867 | 6,867 | 6,867 | 6,716 | 917,600 |
| October 22, 2025 | 6,801 | 6,759 | 6,759 | 6,826 | 6,724 | 989,700 |
| October 21, 2025 | 6,899 | 6,744 | 6,744 | 6,925 | 6,727 | 1.1M |
| October 20, 2025 | 6,760 | 6,843 | 6,843 | 6,870 | 6,690 | 1.62M |
| October 17, 2025 | 6,637 | 6,685 | 6,685 | 6,734 | 6,603 | 1.14M |
| October 16, 2025 | 6,698 | 6,700 | 6,700 | 6,710 | 6,628 | 1M |
| October 15, 2025 | 6,518 | 6,598 | 6,598 | 6,602 | 6,511 | 963,800 |
| October 14, 2025 | 6,507 | 6,480 | 6,480 | 6,572 | 6,449 | 1.17M |
| October 10, 2025 | 6,810 | 6,607 | 6,607 | 6,834 | 6,591 | 1.58M |
| October 09, 2025 | 6,910 | 6,800 | 6,800 | 6,919 | 6,786 | 1.47M |
| October 08, 2025 | 7,059 | 6,880 | 6,880 | 7,095 | 6,880 | 1.71M |
| October 07, 2025 | 6,918 | 6,990 | 6,990 | 7,315 | 6,874 | 4.24M |
| October 06, 2025 | 6,715 | 6,873 | 6,873 | 6,880 | 6,631 | 2.53M |
| October 03, 2025 | 6,192 | 6,315 | 6,315 | 6,333 | 6,170 | 745,800 |
| October 02, 2025 | 6,325 | 6,238 | 6,238 | 6,347 | 6,218 | 1.09M |
| October 01, 2025 | 6,461 | 6,384 | 6,384 | 6,503 | 6,341 | 994,500 |
| September 30, 2025 | 6,550 | 6,532 | 6,532 | 6,586 | 6,495 | 1.22M |
| September 29, 2025 | 6,675 | 6,588 | 6,588 | 6,687 | 6,526 | 1.85M |
| September 26, 2025 | 6,538 | 6,617 | 6,617 | 6,653 | 6,500 | 1.64M |
| September 25, 2025 | 6,433 | 6,463 | 6,463 | 6,496 | 6,412 | 1.56M |
| September 24, 2025 | 6,352 | 6,360 | 6,360 | 6,391 | 6,237 | 1.38M |
| September 22, 2025 | 6,470 | 6,313 | 6,313 | 6,508 | 6,311 | 1.19M |
| September 19, 2025 | 6,519 | 6,442 | 6,442 | 6,644 | 6,441 | 3.12M |
| September 18, 2025 | 6,464 | 6,536 | 6,536 | 6,570 | 6,418 | 1.32M |
| September 17, 2025 | 6,431 | 6,439 | 6,439 | 6,447 | 6,356 | 630,900 |
| September 16, 2025 | 6,397 | 6,407 | 6,407 | 6,463 | 6,355 | 996,600 |
| September 12, 2025 | 6,503 | 6,440 | 6,440 | 6,504 | 6,411 | 1.34M |
| September 11, 2025 | 6,440 | 6,404 | 6,404 | 6,463 | 6,339 | 920,400 |
| September 10, 2025 | 6,408 | 6,454 | 6,454 | 6,468 | 6,361 | 1.21M |
| September 09, 2025 | 6,480 | 6,448 | 6,448 | 6,625 | 6,446 | 1.71M |
| September 08, 2025 | 6,231 | 6,374 | 6,374 | 6,455 | 6,183 | 1.35M |
| September 05, 2025 | 6,169 | 6,160 | 6,160 | 6,233 | 6,117 | 709,800 |