7,430.00
+80(+1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7,330 | 7,430 | 7,430 | 7,440 | 7,330 | 15,400 |
| December 03, 2025 | 7,480 | 7,350 | 7,350 | 7,480 | 7,350 | 22,700 |
| December 02, 2025 | 7,550 | 7,510 | 7,510 | 7,550 | 7,460 | 13,300 |
| December 01, 2025 | 7,600 | 7,550 | 7,550 | 7,660 | 7,550 | 15,800 |
| November 28, 2025 | 7,590 | 7,610 | 7,610 | 7,700 | 7,580 | 22,600 |
| November 27, 2025 | 7,510 | 7,550 | 7,550 | 7,610 | 7,510 | 16,000 |
| November 26, 2025 | 7,550 | 7,550 | 7,550 | 7,590 | 7,510 | 19,400 |
| November 25, 2025 | 7,680 | 7,480 | 7,480 | 7,710 | 7,430 | 54,800 |
| November 21, 2025 | 7,520 | 7,670 | 7,670 | 7,670 | 7,520 | 22,600 |
| November 20, 2025 | 7,470 | 7,460 | 7,460 | 7,530 | 7,460 | 10,700 |
| November 19, 2025 | 7,420 | 7,450 | 7,450 | 7,490 | 7,420 | 15,100 |
| November 18, 2025 | 7,520 | 7,420 | 7,420 | 7,540 | 7,420 | 14,600 |
| November 17, 2025 | 7,350 | 7,450 | 7,450 | 7,500 | 7,340 | 23,000 |
| November 14, 2025 | 7,400 | 7,420 | 7,420 | 7,470 | 7,360 | 16,100 |
| November 13, 2025 | 7,370 | 7,400 | 7,400 | 7,440 | 7,370 | 10,600 |
| November 12, 2025 | 7,380 | 7,370 | 7,370 | 7,440 | 7,360 | 19,600 |
| November 11, 2025 | 7,270 | 7,350 | 7,350 | 7,350 | 7,230 | 27,500 |
| November 10, 2025 | 7,260 | 7,270 | 7,270 | 7,290 | 7,240 | 15,800 |
| November 07, 2025 | 7,150 | 7,260 | 7,260 | 7,260 | 7,150 | 16,200 |
| November 06, 2025 | 7,230 | 7,170 | 7,170 | 7,240 | 7,170 | 23,200 |
| November 05, 2025 | 7,260 | 7,210 | 7,210 | 7,290 | 7,190 | 24,900 |
| November 04, 2025 | 7,240 | 7,280 | 7,280 | 7,280 | 7,140 | 29,300 |
| October 31, 2025 | 7,300 | 7,240 | 7,240 | 7,310 | 7,200 | 44,000 |
| October 30, 2025 | 7,160 | 7,250 | 7,250 | 7,250 | 7,140 | 96,400 |
| October 29, 2025 | 7,310 | 7,180 | 7,180 | 7,310 | 7,150 | 39,000 |
| October 28, 2025 | 7,420 | 7,300 | 7,300 | 7,450 | 7,270 | 34,200 |
| October 27, 2025 | 7,400 | 7,450 | 7,450 | 7,470 | 7,370 | 25,400 |
| October 24, 2025 | 7,510 | 7,400 | 7,400 | 7,510 | 7,380 | 26,400 |
| October 23, 2025 | 7,490 | 7,510 | 7,510 | 7,560 | 7,470 | 34,100 |
| October 22, 2025 | 7,350 | 7,470 | 7,470 | 7,490 | 7,350 | 27,000 |
| October 21, 2025 | 7,310 | 7,350 | 7,350 | 7,360 | 7,290 | 14,300 |
| October 20, 2025 | 7,270 | 7,290 | 7,290 | 7,310 | 7,220 | 25,700 |
| October 17, 2025 | 7,290 | 7,270 | 7,270 | 7,310 | 7,210 | 26,600 |
| October 16, 2025 | 7,350 | 7,260 | 7,260 | 7,360 | 7,250 | 28,200 |
| October 15, 2025 | 7,340 | 7,340 | 7,340 | 7,430 | 7,330 | 29,600 |
| October 14, 2025 | 7,300 | 7,400 | 7,400 | 7,420 | 7,130 | 76,700 |
| October 10, 2025 | 7,470 | 7,350 | 7,350 | 7,490 | 7,350 | 49,900 |
| October 09, 2025 | 7,420 | 7,490 | 7,490 | 7,500 | 7,420 | 26,900 |
| October 08, 2025 | 7,550 | 7,450 | 7,450 | 7,630 | 7,440 | 35,900 |
| October 07, 2025 | 7,670 | 7,630 | 7,630 | 7,680 | 7,590 | 23,800 |
| October 06, 2025 | 7,670 | 7,660 | 7,660 | 7,700 | 7,590 | 28,600 |
| October 03, 2025 | 7,470 | 7,540 | 7,540 | 7,580 | 7,470 | 19,400 |
| October 02, 2025 | 7,540 | 7,470 | 7,470 | 7,540 | 7,400 | 25,200 |
| October 01, 2025 | 7,680 | 7,500 | 7,500 | 7,750 | 7,490 | 32,400 |
| September 30, 2025 | 7,740 | 7,730 | 7,730 | 7,800 | 7,700 | 26,900 |
| September 29, 2025 | 7,930 | 7,770 | 7,770 | 7,930 | 7,740 | 26,300 |
| September 26, 2025 | 7,810 | 7,900 | 7,900 | 7,900 | 7,790 | 26,500 |
| September 25, 2025 | 7,840 | 7,780 | 7,780 | 7,850 | 7,760 | 23,800 |
| September 24, 2025 | 7,730 | 7,810 | 7,810 | 7,880 | 7,730 | 33,100 |
| September 22, 2025 | 7,730 | 7,720 | 7,720 | 7,760 | 7,670 | 22,100 |
| September 19, 2025 | 7,680 | 7,730 | 7,730 | 7,740 | 7,640 | 38,400 |
| September 18, 2025 | 7,700 | 7,680 | 7,680 | 7,710 | 7,640 | 18,400 |
| September 17, 2025 | 7,600 | 7,680 | 7,680 | 7,710 | 7,590 | 17,100 |
| September 16, 2025 | 7,630 | 7,650 | 7,650 | 7,700 | 7,630 | 11,500 |
| September 12, 2025 | 7,600 | 7,660 | 7,660 | 7,690 | 7,570 | 25,700 |
| September 11, 2025 | 7,580 | 7,570 | 7,570 | 7,630 | 7,530 | 16,300 |
| September 10, 2025 | 7,550 | 7,580 | 7,580 | 7,580 | 7,480 | 11,800 |
| September 09, 2025 | 7,510 | 7,530 | 7,530 | 7,570 | 7,500 | 13,200 |
| September 08, 2025 | 7,440 | 7,500 | 7,500 | 7,510 | 7,440 | 12,000 |
| September 05, 2025 | 7,410 | 7,450 | 7,450 | 7,450 | 7,390 | 15,400 |