77,300.00
+200(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78,300 | 77,100 | 77,100 | 78,500 | 77,000 | 10,516 |
| December 03, 2025 | 78,400 | 78,200 | 78,200 | 78,700 | 78,000 | 4,855 |
| December 02, 2025 | 78,700 | 78,600 | 78,600 | 79,100 | 78,100 | 7,173 |
| December 01, 2025 | 80,000 | 78,900 | 78,900 | 80,100 | 78,900 | 8,511 |
| November 28, 2025 | 79,900 | 79,800 | 79,800 | 80,100 | 79,400 | 6,679 |
| November 27, 2025 | 79,900 | 80,100 | 80,100 | 80,200 | 79,500 | 8,746 |
| November 26, 2025 | 79,900 | 79,800 | 79,800 | 80,000 | 79,200 | 5,047 |
| November 25, 2025 | 79,300 | 79,600 | 79,600 | 80,000 | 78,800 | 5,374 |
| November 21, 2025 | 78,100 | 79,500 | 79,500 | 79,500 | 78,000 | 11,520 |
| November 20, 2025 | 78,100 | 78,000 | 78,000 | 78,700 | 77,900 | 5,067 |
| November 19, 2025 | 78,200 | 77,900 | 77,900 | 78,200 | 77,400 | 4,838 |
| November 18, 2025 | 79,200 | 78,000 | 78,000 | 79,300 | 78,000 | 6,237 |
| November 17, 2025 | 79,500 | 79,300 | 79,300 | 79,500 | 78,600 | 4,597 |
| November 14, 2025 | 79,000 | 79,400 | 79,400 | 79,600 | 78,900 | 6,246 |
| November 13, 2025 | 79,700 | 78,900 | 78,900 | 79,700 | 78,500 | 4,643 |
| November 12, 2025 | 79,700 | 79,500 | 79,500 | 80,200 | 79,500 | 5,952 |
| November 11, 2025 | 78,800 | 79,600 | 79,600 | 79,600 | 78,600 | 5,738 |
| November 10, 2025 | 78,800 | 78,400 | 78,400 | 79,100 | 78,300 | 6,442 |
| November 07, 2025 | 78,100 | 78,600 | 78,600 | 78,600 | 77,900 | 5,178 |
| November 06, 2025 | 78,700 | 78,000 | 78,000 | 78,700 | 77,800 | 3,744 |
| November 05, 2025 | 78,300 | 78,600 | 78,600 | 78,600 | 77,600 | 10,330 |
| November 04, 2025 | 77,900 | 78,200 | 78,200 | 78,300 | 77,400 | 5,218 |
| October 31, 2025 | 78,200 | 77,700 | 77,700 | 78,500 | 77,700 | 9,105 |
| October 30, 2025 | 77,700 | 78,500 | 78,500 | 78,700 | 77,300 | 7,011 |
| October 29, 2025 | 78,400 | 77,600 | 77,600 | 78,400 | 77,400 | 5,376 |
| October 28, 2025 | 78,600 | 78,300 | 78,300 | 78,700 | 77,900 | 5,326 |
| October 27, 2025 | 78,300 | 78,600 | 78,600 | 78,900 | 78,000 | 5,263 |
| October 24, 2025 | 79,000 | 78,400 | 78,400 | 79,700 | 78,300 | 7,463 |
| October 23, 2025 | 77,700 | 78,900 | 78,900 | 78,900 | 77,400 | 7,852 |
| October 22, 2025 | 77,700 | 78,000 | 78,000 | 78,000 | 77,200 | 5,831 |
| October 21, 2025 | 77,400 | 77,400 | 77,400 | 77,600 | 77,200 | 4,419 |
| October 20, 2025 | 77,600 | 77,600 | 77,600 | 77,700 | 77,200 | 3,819 |
| October 17, 2025 | 77,500 | 77,400 | 77,400 | 77,800 | 77,200 | 4,782 |
| October 16, 2025 | 77,000 | 77,500 | 77,500 | 77,800 | 76,900 | 5,068 |
| October 15, 2025 | 76,200 | 77,000 | 77,000 | 77,000 | 76,200 | 4,934 |
| October 14, 2025 | 75,800 | 76,500 | 76,500 | 76,500 | 75,700 | 5,891 |
| October 10, 2025 | 76,300 | 76,300 | 76,300 | 76,600 | 76,000 | 3,416 |
| October 09, 2025 | 76,200 | 76,400 | 76,400 | 76,500 | 75,900 | 6,436 |
| October 08, 2025 | 76,600 | 76,200 | 76,200 | 77,000 | 76,200 | 4,534 |
| October 07, 2025 | 76,500 | 76,700 | 76,700 | 76,900 | 76,200 | 5,373 |
| October 06, 2025 | 76,100 | 76,800 | 76,800 | 76,900 | 76,000 | 7,368 |
| October 03, 2025 | 75,900 | 75,800 | 75,800 | 76,300 | 75,600 | 5,116 |
| October 02, 2025 | 75,500 | 76,000 | 76,000 | 76,600 | 75,200 | 9,458 |
| October 01, 2025 | 76,000 | 75,400 | 75,400 | 76,000 | 74,700 | 6,959 |
| September 30, 2025 | 75,600 | 75,800 | 75,800 | 76,200 | 75,200 | 6,259 |
| September 29, 2025 | 76,800 | 75,300 | 75,300 | 76,800 | 75,300 | 7,972 |
| September 26, 2025 | 76,500 | 76,700 | 76,700 | 76,700 | 76,200 | 5,396 |
| September 25, 2025 | 76,000 | 76,200 | 76,200 | 76,400 | 75,700 | 8,972 |
| September 24, 2025 | 75,800 | 75,900 | 75,900 | 76,400 | 75,700 | 8,212 |
| September 22, 2025 | 75,100 | 75,300 | 75,300 | 75,800 | 74,900 | 7,484 |
| September 19, 2025 | 75,400 | 75,000 | 75,000 | 75,700 | 74,600 | 11,424 |
| September 18, 2025 | 75,700 | 75,100 | 75,100 | 75,900 | 74,900 | 5,589 |
| September 17, 2025 | 75,800 | 75,700 | 75,700 | 76,100 | 74,600 | 10,675 |
| September 16, 2025 | 76,400 | 76,400 | 76,400 | 76,600 | 76,100 | 8,353 |
| September 12, 2025 | 76,000 | 76,600 | 76,600 | 76,600 | 75,700 | 12,661 |
| September 11, 2025 | 75,300 | 75,600 | 75,600 | 75,800 | 75,200 | 5,996 |
| September 10, 2025 | 74,500 | 75,300 | 75,300 | 75,300 | 74,500 | 7,182 |
| September 09, 2025 | 74,700 | 75,100 | 75,100 | 75,500 | 74,700 | 8,272 |
| September 08, 2025 | 74,600 | 74,700 | 74,700 | 75,200 | 74,500 | 6,019 |
| September 05, 2025 | 74,400 | 74,500 | 74,500 | 74,800 | 74,200 | 9,660 |