8,277.00
-110(-1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8,345 | 8,277 | 8,277 | 8,345 | 8,199 | 184,000 |
| December 04, 2025 | 8,296 | 8,387 | 8,387 | 8,426 | 8,287 | 188,800 |
| December 03, 2025 | 8,410 | 8,319 | 8,319 | 8,429 | 8,315 | 172,500 |
| December 02, 2025 | 8,444 | 8,386 | 8,386 | 8,455 | 8,357 | 188,600 |
| December 01, 2025 | 8,495 | 8,405 | 8,405 | 8,529 | 8,405 | 138,100 |
| November 28, 2025 | 8,471 | 8,445 | 8,445 | 8,516 | 8,407 | 105,400 |
| November 27, 2025 | 8,391 | 8,522 | 8,522 | 8,550 | 8,360 | 139,200 |
| November 26, 2025 | 8,353 | 8,391 | 8,391 | 8,492 | 8,180 | 313,500 |
| November 25, 2025 | 8,596 | 8,503 | 8,503 | 8,617 | 8,384 | 177,100 |
| November 21, 2025 | 8,446 | 8,595 | 8,595 | 8,595 | 8,430 | 159,400 |
| November 20, 2025 | 8,437 | 8,478 | 8,478 | 8,520 | 8,413 | 113,700 |
| November 19, 2025 | 8,353 | 8,392 | 8,392 | 8,489 | 8,283 | 152,100 |
| November 18, 2025 | 8,500 | 8,280 | 8,280 | 8,535 | 8,231 | 105,900 |
| November 17, 2025 | 8,538 | 8,502 | 8,502 | 8,541 | 8,420 | 98,300 |
| November 14, 2025 | 8,463 | 8,476 | 8,476 | 8,540 | 8,363 | 140,200 |
| November 13, 2025 | 8,589 | 8,543 | 8,543 | 8,630 | 8,534 | 97,700 |
| November 12, 2025 | 8,510 | 8,544 | 8,544 | 8,610 | 8,462 | 126,900 |
| November 11, 2025 | 8,645 | 8,510 | 8,510 | 8,671 | 8,451 | 148,600 |
| November 10, 2025 | 8,539 | 8,595 | 8,595 | 8,624 | 8,461 | 214,600 |
| November 07, 2025 | 8,301 | 8,441 | 8,441 | 8,471 | 8,300 | 171,700 |
| November 06, 2025 | 8,260 | 8,278 | 8,278 | 8,349 | 8,230 | 196,600 |
| November 05, 2025 | 8,301 | 8,258 | 8,258 | 8,432 | 8,165 | 278,200 |
| November 04, 2025 | 7,868 | 8,252 | 8,252 | 8,340 | 7,727 | 405,200 |
| October 31, 2025 | 7,875 | 7,869 | 7,869 | 7,949 | 7,805 | 204,000 |
| October 30, 2025 | 7,769 | 7,835 | 7,835 | 7,875 | 7,716 | 135,400 |
| October 29, 2025 | 7,837 | 7,710 | 7,710 | 7,926 | 7,710 | 127,400 |
| October 28, 2025 | 8,073 | 7,861 | 7,861 | 8,073 | 7,823 | 126,800 |
| October 27, 2025 | 8,018 | 8,034 | 8,034 | 8,098 | 7,993 | 166,500 |
| October 24, 2025 | 7,890 | 7,993 | 7,993 | 7,999 | 7,877 | 134,400 |
| October 23, 2025 | 7,966 | 7,933 | 7,933 | 7,988 | 7,904 | 103,800 |
| October 22, 2025 | 7,889 | 7,950 | 7,950 | 7,955 | 7,889 | 167,500 |
| October 21, 2025 | 7,909 | 7,799 | 7,799 | 7,961 | 7,799 | 130,700 |
| October 20, 2025 | 7,933 | 7,941 | 7,941 | 7,973 | 7,894 | 114,400 |
| October 17, 2025 | 7,908 | 7,827 | 7,827 | 7,929 | 7,822 | 162,500 |
| October 16, 2025 | 7,961 | 7,890 | 7,890 | 7,997 | 7,861 | 141,700 |
| October 15, 2025 | 7,875 | 7,961 | 7,961 | 7,982 | 7,867 | 122,200 |
| October 14, 2025 | 7,922 | 7,866 | 7,866 | 8,004 | 7,844 | 127,400 |
| October 10, 2025 | 8,018 | 8,035 | 8,035 | 8,087 | 7,981 | 140,900 |
| October 09, 2025 | 7,950 | 8,127 | 8,127 | 8,127 | 7,941 | 108,600 |
| October 08, 2025 | 8,018 | 7,989 | 7,989 | 8,083 | 7,989 | 92,600 |
| October 07, 2025 | 7,944 | 8,026 | 8,026 | 8,026 | 7,900 | 136,700 |
| October 06, 2025 | 8,067 | 7,959 | 7,959 | 8,067 | 7,959 | 119,500 |
| October 03, 2025 | 7,851 | 7,917 | 7,917 | 7,921 | 7,843 | 100,100 |
| October 02, 2025 | 7,892 | 7,852 | 7,852 | 7,935 | 7,794 | 152,500 |
| October 01, 2025 | 8,024 | 7,967 | 7,967 | 8,062 | 7,865 | 213,500 |
| September 30, 2025 | 8,110 | 8,100 | 8,100 | 8,139 | 8,030 | 117,500 |
| September 29, 2025 | 8,186 | 8,096 | 8,096 | 8,290 | 8,026 | 125,900 |
| September 26, 2025 | 8,236 | 8,313 | 8,313 | 8,318 | 8,225 | 136,100 |
| September 25, 2025 | 8,213 | 8,225 | 8,225 | 8,259 | 8,147 | 119,700 |
| September 24, 2025 | 8,168 | 8,129 | 8,129 | 8,171 | 8,066 | 157,600 |
| September 22, 2025 | 8,155 | 8,122 | 8,122 | 8,156 | 8,101 | 91,100 |
| September 19, 2025 | 8,153 | 8,155 | 8,155 | 8,236 | 8,094 | 183,400 |
| September 18, 2025 | 8,172 | 8,153 | 8,153 | 8,215 | 8,080 | 158,100 |
| September 17, 2025 | 8,371 | 8,171 | 8,171 | 8,380 | 8,161 | 129,900 |
| September 16, 2025 | 8,317 | 8,384 | 8,384 | 8,436 | 8,314 | 124,600 |
| September 12, 2025 | 8,300 | 8,306 | 8,306 | 8,422 | 8,257 | 162,500 |
| September 11, 2025 | 8,260 | 8,281 | 8,281 | 8,288 | 8,212 | 128,300 |
| September 10, 2025 | 8,127 | 8,222 | 8,222 | 8,233 | 8,107 | 186,800 |
| September 09, 2025 | 8,119 | 8,126 | 8,126 | 8,150 | 8,056 | 263,800 |
| September 08, 2025 | 8,107 | 8,179 | 8,179 | 8,230 | 8,107 | 161,000 |