6,070.00
-30(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6,090 | 6,070 | 6,070 | 6,090 | 6,040 | 7,200 |
| December 04, 2025 | 6,050 | 6,100 | 6,100 | 6,130 | 6,050 | 9,000 |
| December 03, 2025 | 6,140 | 6,050 | 6,050 | 6,160 | 6,050 | 11,000 |
| December 02, 2025 | 6,240 | 6,150 | 6,150 | 6,240 | 6,150 | 11,200 |
| December 01, 2025 | 6,350 | 6,330 | 6,330 | 6,400 | 6,290 | 8,800 |
| November 28, 2025 | 6,350 | 6,330 | 6,330 | 6,370 | 6,300 | 10,100 |
| November 27, 2025 | 6,190 | 6,280 | 6,280 | 6,320 | 6,190 | 10,200 |
| November 26, 2025 | 6,220 | 6,230 | 6,230 | 6,260 | 6,200 | 13,600 |
| November 25, 2025 | 6,300 | 6,190 | 6,190 | 6,300 | 6,170 | 12,800 |
| November 21, 2025 | 6,000 | 6,240 | 6,240 | 6,240 | 6,000 | 22,600 |
| November 20, 2025 | 6,000 | 6,010 | 6,010 | 6,080 | 6,000 | 10,900 |
| November 19, 2025 | 6,010 | 5,980 | 5,980 | 6,030 | 5,970 | 12,900 |
| November 18, 2025 | 6,080 | 6,010 | 6,010 | 6,090 | 6,010 | 9,000 |
| November 17, 2025 | 6,160 | 6,090 | 6,090 | 6,180 | 6,090 | 12,000 |
| November 14, 2025 | 6,170 | 6,150 | 6,150 | 6,210 | 6,150 | 8,400 |
| November 13, 2025 | 6,110 | 6,150 | 6,150 | 6,200 | 6,110 | 8,700 |
| November 12, 2025 | 6,060 | 6,160 | 6,160 | 6,180 | 6,060 | 10,400 |
| November 11, 2025 | 6,090 | 6,110 | 6,110 | 6,110 | 6,050 | 6,800 |
| November 10, 2025 | 6,010 | 6,060 | 6,060 | 6,130 | 6,010 | 9,000 |
| November 07, 2025 | 6,000 | 6,000 | 6,000 | 6,070 | 6,000 | 8,000 |
| November 06, 2025 | 6,000 | 6,000 | 6,000 | 6,060 | 5,980 | 10,700 |
| November 05, 2025 | 6,000 | 6,000 | 6,000 | 6,060 | 5,980 | 20,400 |
| November 04, 2025 | 6,030 | 5,950 | 5,950 | 6,030 | 5,930 | 20,400 |
| October 31, 2025 | 6,010 | 5,990 | 5,990 | 6,020 | 5,950 | 21,700 |
| October 30, 2025 | 6,010 | 5,990 | 5,990 | 6,020 | 5,950 | 21,700 |
| October 29, 2025 | 6,160 | 6,080 | 6,080 | 6,160 | 6,060 | 17,300 |
| October 28, 2025 | 6,280 | 6,160 | 6,160 | 6,290 | 6,160 | 20,400 |
| October 27, 2025 | 6,350 | 6,350 | 6,350 | 6,380 | 6,310 | 9,400 |
| October 24, 2025 | 6,370 | 6,300 | 6,300 | 6,370 | 6,260 | 6,300 |
| October 23, 2025 | 6,330 | 6,330 | 6,330 | 6,380 | 6,280 | 11,100 |
| October 22, 2025 | 6,300 | 6,330 | 6,330 | 6,360 | 6,290 | 9,300 |
| October 21, 2025 | 6,250 | 6,280 | 6,280 | 6,290 | 6,250 | 6,800 |
| October 20, 2025 | 6,270 | 6,260 | 6,260 | 6,280 | 6,210 | 10,900 |
| October 17, 2025 | 6,170 | 6,150 | 6,150 | 6,200 | 6,150 | 6,700 |
| October 16, 2025 | 6,180 | 6,250 | 6,250 | 6,250 | 6,170 | 11,600 |
| October 15, 2025 | 6,200 | 6,170 | 6,170 | 6,220 | 6,170 | 12,000 |
| October 14, 2025 | 6,150 | 6,150 | 6,150 | 6,220 | 6,100 | 15,600 |
| October 10, 2025 | 6,220 | 6,210 | 6,210 | 6,270 | 6,160 | 16,100 |
| October 09, 2025 | 6,270 | 6,290 | 6,290 | 6,320 | 6,230 | 12,100 |
| October 08, 2025 | 6,390 | 6,260 | 6,260 | 6,430 | 6,260 | 11,400 |
| October 07, 2025 | 6,420 | 6,400 | 6,400 | 6,460 | 6,370 | 9,400 |
| October 06, 2025 | 6,440 | 6,380 | 6,380 | 6,440 | 6,310 | 15,300 |
| October 03, 2025 | 6,270 | 6,290 | 6,290 | 6,350 | 6,270 | 8,000 |
| October 02, 2025 | 6,330 | 6,270 | 6,270 | 6,390 | 6,260 | 16,800 |
| October 01, 2025 | 6,680 | 6,310 | 6,310 | 6,680 | 6,310 | 26,000 |
| September 30, 2025 | 6,750 | 6,680 | 6,680 | 6,750 | 6,680 | 9,900 |
| September 29, 2025 | 6,810 | 6,750 | 6,750 | 6,810 | 6,730 | 48,300 |
| September 26, 2025 | 6,840 | 6,870 | 6,870 | 6,900 | 6,800 | 56,300 |
| September 25, 2025 | 6,750 | 6,740 | 6,740 | 6,800 | 6,740 | 30,700 |
| September 24, 2025 | 6,770 | 6,740 | 6,740 | 6,830 | 6,710 | 22,500 |
| September 22, 2025 | 6,830 | 6,800 | 6,800 | 6,950 | 6,790 | 30,300 |
| September 19, 2025 | 6,780 | 6,810 | 6,810 | 6,830 | 6,770 | 28,700 |
| September 18, 2025 | 6,860 | 6,770 | 6,770 | 6,870 | 6,760 | 12,500 |
| September 17, 2025 | 6,780 | 6,820 | 6,820 | 6,860 | 6,670 | 13,800 |
| September 16, 2025 | 6,810 | 6,780 | 6,780 | 6,880 | 6,780 | 18,200 |
| September 12, 2025 | 6,940 | 6,810 | 6,810 | 6,940 | 6,810 | 16,000 |
| September 11, 2025 | 6,770 | 6,910 | 6,910 | 6,940 | 6,770 | 20,200 |
| September 10, 2025 | 6,930 | 6,760 | 6,760 | 6,930 | 6,760 | 9,200 |
| September 09, 2025 | 6,800 | 6,880 | 6,880 | 6,910 | 6,800 | 13,400 |
| September 08, 2025 | 6,750 | 6,760 | 6,760 | 6,810 | 6,740 | 13,900 |