8,634.00
+12(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8,550 | 8,634 | 8,634 | 8,637 | 8,509 | 335,000 |
| December 03, 2025 | 8,644 | 8,622 | 8,622 | 8,665 | 8,562 | 429,700 |
| December 02, 2025 | 8,875 | 8,716 | 8,716 | 8,878 | 8,685 | 369,100 |
| December 01, 2025 | 8,995 | 8,804 | 8,804 | 9,020 | 8,800 | 522,100 |
| November 28, 2025 | 9,161 | 8,995 | 8,995 | 9,229 | 8,933 | 531,300 |
| November 27, 2025 | 9,200 | 9,181 | 9,181 | 9,280 | 9,158 | 369,600 |
| November 26, 2025 | 9,132 | 9,280 | 9,280 | 9,280 | 9,120 | 427,600 |
| November 25, 2025 | 9,100 | 9,117 | 9,117 | 9,199 | 9,031 | 434,900 |
| November 21, 2025 | 8,956 | 9,155 | 9,155 | 9,161 | 8,841 | 818,600 |
| November 20, 2025 | 8,906 | 8,841 | 8,841 | 8,972 | 8,841 | 402,400 |
| November 19, 2025 | 8,700 | 8,942 | 8,942 | 8,997 | 8,660 | 812,400 |
| November 18, 2025 | 9,225 | 8,605 | 8,605 | 9,225 | 8,605 | 994,300 |
| November 17, 2025 | 9,256 | 9,236 | 9,236 | 9,344 | 9,185 | 346,100 |
| November 14, 2025 | 9,250 | 9,312 | 9,312 | 9,338 | 9,174 | 406,500 |
| November 13, 2025 | 9,114 | 9,243 | 9,243 | 9,264 | 9,104 | 370,200 |
| November 12, 2025 | 9,209 | 9,114 | 9,114 | 9,278 | 9,035 | 560,700 |
| November 11, 2025 | 9,236 | 9,183 | 9,183 | 9,259 | 9,085 | 466,800 |
| November 10, 2025 | 9,364 | 9,329 | 9,329 | 9,405 | 9,220 | 397,000 |
| November 07, 2025 | 9,271 | 9,355 | 9,355 | 9,384 | 9,228 | 567,700 |
| November 06, 2025 | 9,214 | 9,203 | 9,203 | 9,311 | 9,167 | 510,900 |
| November 05, 2025 | 9,200 | 9,316 | 9,316 | 9,343 | 9,137 | 839,400 |
| November 04, 2025 | 9,005 | 9,152 | 9,152 | 9,187 | 8,966 | 719,000 |
| October 31, 2025 | 8,996 | 9,056 | 9,056 | 9,231 | 8,996 | 1.14M |
| October 30, 2025 | 8,729 | 8,790 | 8,790 | 8,795 | 8,699 | 1.76M |
| October 29, 2025 | 8,953 | 8,748 | 8,748 | 8,964 | 8,727 | 757,500 |
| October 28, 2025 | 8,862 | 8,953 | 8,953 | 8,958 | 8,787 | 754,400 |
| October 27, 2025 | 8,920 | 8,917 | 8,917 | 9,043 | 8,862 | 816,600 |
| October 24, 2025 | 9,085 | 8,839 | 8,839 | 9,109 | 8,812 | 1.19M |
| October 23, 2025 | 9,055 | 9,102 | 9,102 | 9,157 | 8,940 | 942,500 |
| October 22, 2025 | 9,000 | 9,006 | 9,006 | 9,099 | 8,963 | 785,300 |
| October 21, 2025 | 8,949 | 9,014 | 9,014 | 9,064 | 8,903 | 912,200 |
| October 20, 2025 | 8,999 | 8,983 | 8,983 | 9,189 | 8,932 | 1.04M |
| October 17, 2025 | 9,336 | 8,904 | 8,904 | 9,356 | 8,900 | 1.87M |
| October 16, 2025 | 9,302 | 9,397 | 9,397 | 9,590 | 9,157 | 2.96M |
| October 15, 2025 | 9,708 | 9,902 | 9,902 | 9,966 | 9,694 | 963,000 |
| October 14, 2025 | 9,770 | 9,758 | 9,758 | 9,856 | 9,682 | 601,900 |
| October 10, 2025 | 9,860 | 9,767 | 9,767 | 9,900 | 9,705 | 473,600 |
| October 09, 2025 | 9,900 | 9,852 | 9,852 | 10,030 | 9,810 | 642,100 |
| October 08, 2025 | 9,685 | 9,801 | 9,801 | 9,898 | 9,685 | 476,500 |
| October 07, 2025 | 9,901 | 9,685 | 9,685 | 9,910 | 9,630 | 545,500 |
| October 06, 2025 | 9,747 | 9,926 | 9,926 | 9,961 | 9,656 | 925,200 |
| October 03, 2025 | 9,463 | 9,533 | 9,533 | 9,610 | 9,446 | 459,000 |
| October 02, 2025 | 9,622 | 9,476 | 9,476 | 9,653 | 9,404 | 533,700 |
| October 01, 2025 | 9,582 | 9,709 | 9,709 | 9,710 | 9,500 | 581,500 |
| September 30, 2025 | 9,411 | 9,500 | 9,500 | 9,530 | 9,370 | 401,200 |
| September 29, 2025 | 9,630 | 9,513 | 9,513 | 9,736 | 9,450 | 456,200 |
| September 26, 2025 | 9,530 | 9,633 | 9,633 | 9,776 | 9,518 | 699,000 |
| September 25, 2025 | 9,522 | 9,510 | 9,510 | 9,548 | 9,387 | 489,800 |
| September 24, 2025 | 9,208 | 9,491 | 9,491 | 9,515 | 9,202 | 720,500 |
| September 22, 2025 | 9,585 | 9,198 | 9,198 | 9,601 | 9,192 | 638,400 |
| September 19, 2025 | 9,551 | 9,500 | 9,500 | 9,714 | 9,440 | 929,900 |
| September 18, 2025 | 9,540 | 9,585 | 9,585 | 9,585 | 9,458 | 373,500 |
| September 17, 2025 | 9,500 | 9,555 | 9,555 | 9,610 | 9,462 | 425,900 |
| September 16, 2025 | 9,549 | 9,523 | 9,523 | 9,663 | 9,475 | 714,300 |
| September 12, 2025 | 9,464 | 9,420 | 9,420 | 9,499 | 9,345 | 531,300 |
| September 11, 2025 | 9,380 | 9,352 | 9,352 | 9,468 | 9,322 | 415,100 |
| September 10, 2025 | 9,392 | 9,383 | 9,383 | 9,440 | 9,286 | 501,300 |
| September 09, 2025 | 9,409 | 9,323 | 9,323 | 9,454 | 9,315 | 487,500 |
| September 08, 2025 | 9,220 | 9,259 | 9,244 | 9,305 | 9,121 | 545,900 |
| September 05, 2025 | 9,246 | 9,220 | 9,220 | 9,253 | 9,138 | 471,600 |