6,965.00
+146(+2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6,840 | 6,965 | 6,965 | 6,992 | 6,835 | 101,000 |
| December 03, 2025 | 6,900 | 6,819 | 6,819 | 6,922 | 6,803 | 96,000 |
| December 02, 2025 | 7,000 | 6,988 | 6,988 | 7,010 | 6,960 | 54,700 |
| December 01, 2025 | 6,955 | 6,941 | 6,941 | 7,050 | 6,916 | 48,600 |
| November 28, 2025 | 7,065 | 6,981 | 6,981 | 7,166 | 6,979 | 86,100 |
| November 27, 2025 | 6,910 | 7,029 | 7,029 | 7,099 | 6,910 | 93,300 |
| November 26, 2025 | 6,934 | 6,956 | 6,956 | 6,988 | 6,855 | 106,900 |
| November 25, 2025 | 6,832 | 6,853 | 6,853 | 6,923 | 6,773 | 116,700 |
| November 21, 2025 | 6,663 | 6,804 | 6,804 | 6,809 | 6,663 | 112,900 |
| November 20, 2025 | 6,730 | 6,633 | 6,633 | 6,730 | 6,608 | 69,800 |
| November 19, 2025 | 6,653 | 6,667 | 6,667 | 6,730 | 6,566 | 85,400 |
| November 18, 2025 | 6,705 | 6,610 | 6,610 | 6,784 | 6,554 | 119,500 |
| November 17, 2025 | 6,709 | 6,788 | 6,788 | 6,799 | 6,699 | 76,600 |
| November 14, 2025 | 6,765 | 6,709 | 6,709 | 6,777 | 6,680 | 46,300 |
| November 13, 2025 | 6,727 | 6,765 | 6,765 | 6,827 | 6,706 | 64,600 |
| November 12, 2025 | 6,769 | 6,720 | 6,720 | 6,870 | 6,711 | 92,200 |
| November 11, 2025 | 6,705 | 6,766 | 6,766 | 6,768 | 6,636 | 59,000 |
| November 10, 2025 | 6,725 | 6,726 | 6,726 | 6,777 | 6,674 | 92,200 |
| November 07, 2025 | 6,495 | 6,663 | 6,663 | 6,676 | 6,495 | 61,400 |
| November 06, 2025 | 6,485 | 6,497 | 6,497 | 6,537 | 6,455 | 46,500 |
| November 05, 2025 | 6,485 | 6,497 | 6,497 | 6,537 | 6,455 | 73,200 |
| November 04, 2025 | 6,475 | 6,485 | 6,485 | 6,584 | 6,409 | 73,200 |
| October 31, 2025 | 6,489 | 6,461 | 6,461 | 6,500 | 6,412 | 50,700 |
| October 30, 2025 | 6,489 | 6,461 | 6,461 | 6,500 | 6,412 | 61,400 |
| October 29, 2025 | 6,419 | 6,385 | 6,385 | 6,462 | 6,349 | 111,600 |
| October 28, 2025 | 6,670 | 6,457 | 6,457 | 6,670 | 6,457 | 93,500 |
| October 27, 2025 | 6,622 | 6,692 | 6,692 | 6,716 | 6,578 | 84,500 |
| October 24, 2025 | 6,716 | 6,618 | 6,618 | 6,728 | 6,618 | 93,500 |
| October 23, 2025 | 6,748 | 6,744 | 6,744 | 6,775 | 6,708 | 48,600 |
| October 22, 2025 | 6,593 | 6,710 | 6,710 | 6,750 | 6,592 | 60,400 |
| October 21, 2025 | 6,600 | 6,610 | 6,610 | 6,642 | 6,571 | 83,000 |
| October 20, 2025 | 6,662 | 6,638 | 6,638 | 6,678 | 6,590 | 71,400 |
| October 17, 2025 | 6,586 | 6,571 | 6,571 | 6,612 | 6,526 | 93,900 |
| October 16, 2025 | 6,569 | 6,548 | 6,548 | 6,610 | 6,486 | 80,300 |
| October 15, 2025 | 6,578 | 6,530 | 6,530 | 6,606 | 6,496 | 72,800 |
| October 14, 2025 | 6,604 | 6,531 | 6,531 | 6,653 | 6,515 | 122,400 |
| October 10, 2025 | 6,704 | 6,689 | 6,689 | 6,729 | 6,652 | 66,800 |
| October 09, 2025 | 6,730 | 6,715 | 6,715 | 6,752 | 6,611 | 107,500 |
| October 08, 2025 | 6,791 | 6,755 | 6,755 | 6,848 | 6,711 | 139,800 |
| October 07, 2025 | 6,700 | 6,791 | 6,791 | 6,800 | 6,677 | 96,900 |
| October 06, 2025 | 6,926 | 6,771 | 6,771 | 6,926 | 6,750 | 143,900 |
| October 03, 2025 | 6,707 | 6,785 | 6,785 | 6,811 | 6,686 | 123,400 |
| October 02, 2025 | 6,878 | 6,737 | 6,737 | 6,878 | 6,653 | 129,400 |
| October 01, 2025 | 6,980 | 6,819 | 6,819 | 6,992 | 6,779 | 117,400 |
| September 30, 2025 | 6,952 | 6,980 | 6,980 | 7,009 | 6,924 | 121,300 |
| September 29, 2025 | 6,980 | 6,939 | 6,939 | 6,999 | 6,884 | 110,500 |
| September 26, 2025 | 6,934 | 6,995 | 6,995 | 7,000 | 6,934 | 99,600 |
| September 25, 2025 | 7,028 | 6,955 | 6,955 | 7,028 | 6,900 | 119,900 |
| September 24, 2025 | 6,959 | 7,028 | 7,028 | 7,029 | 6,910 | 110,400 |
| September 22, 2025 | 6,960 | 6,969 | 6,969 | 7,025 | 6,950 | 63,800 |
| September 19, 2025 | 6,987 | 6,960 | 6,960 | 7,034 | 6,911 | 208,600 |
| September 18, 2025 | 6,918 | 6,967 | 6,967 | 6,969 | 6,779 | 126,700 |
| September 17, 2025 | 6,689 | 6,918 | 6,918 | 6,933 | 6,658 | 260,000 |
| September 16, 2025 | 6,795 | 6,558 | 6,558 | 6,820 | 6,539 | 293,900 |
| September 12, 2025 | 7,072 | 6,895 | 6,895 | 7,072 | 6,788 | 422,000 |
| September 11, 2025 | 6,216 | 6,072 | 6,072 | 6,216 | 6,000 | 121,200 |
| September 10, 2025 | 6,220 | 6,116 | 6,116 | 6,222 | 6,116 | 58,600 |
| September 09, 2025 | 6,201 | 6,143 | 6,143 | 6,257 | 6,131 | 57,300 |
| September 08, 2025 | 6,138 | 6,196 | 6,196 | 6,220 | 6,104 | 65,200 |
| September 05, 2025 | 6,083 | 6,128 | 6,128 | 6,149 | 6,073 | 68,000 |