3,465.00
-285(-7.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 3,695 | 3,555 | 3,555 | 3,695 | 3,535 | 36,200 |
| November 13, 2025 | 3,680 | 3,750 | 3,750 | 3,750 | 3,675 | 14,500 |
| November 12, 2025 | 3,620 | 3,660 | 3,660 | 3,660 | 3,615 | 14,300 |
| November 11, 2025 | 3,700 | 3,655 | 3,655 | 3,720 | 3,595 | 14,800 |
| November 10, 2025 | 3,670 | 3,685 | 3,685 | 3,685 | 3,605 | 16,000 |
| November 07, 2025 | 3,615 | 3,675 | 3,675 | 3,675 | 3,570 | 44,900 |
| November 06, 2025 | 3,550 | 3,615 | 3,615 | 3,650 | 3,450 | 57,300 |
| November 05, 2025 | 3,500 | 3,510 | 3,510 | 3,535 | 3,410 | 64,300 |
| November 04, 2025 | 3,535 | 3,570 | 3,570 | 3,690 | 3,535 | 48,500 |
| October 31, 2025 | 3,535 | 3,500 | 3,500 | 3,535 | 3,455 | 21,000 |
| October 30, 2025 | 3,475 | 3,515 | 3,515 | 3,540 | 3,410 | 21,900 |
| October 29, 2025 | 3,495 | 3,450 | 3,450 | 3,530 | 3,445 | 26,000 |
| October 28, 2025 | 3,445 | 3,450 | 3,450 | 3,495 | 3,410 | 23,400 |
| October 27, 2025 | 3,365 | 3,430 | 3,430 | 3,460 | 3,365 | 37,800 |
| October 24, 2025 | 3,295 | 3,300 | 3,300 | 3,320 | 3,250 | 25,400 |
| October 23, 2025 | 3,260 | 3,280 | 3,280 | 3,280 | 3,205 | 20,500 |
| October 22, 2025 | 3,265 | 3,290 | 3,290 | 3,310 | 3,250 | 15,600 |
| October 21, 2025 | 3,270 | 3,255 | 3,255 | 3,275 | 3,245 | 6,100 |
| October 20, 2025 | 3,240 | 3,270 | 3,270 | 3,270 | 3,230 | 13,700 |
| October 17, 2025 | 3,235 | 3,220 | 3,220 | 3,235 | 3,205 | 6,400 |
| October 16, 2025 | 3,245 | 3,240 | 3,240 | 3,280 | 3,240 | 15,900 |
| October 15, 2025 | 3,175 | 3,245 | 3,245 | 3,250 | 3,175 | 9,100 |
| October 14, 2025 | 3,120 | 3,145 | 3,145 | 3,170 | 3,105 | 20,300 |
| October 10, 2025 | 3,200 | 3,190 | 3,190 | 3,210 | 3,175 | 9,900 |
| October 09, 2025 | 3,260 | 3,250 | 3,250 | 3,285 | 3,250 | 5,500 |
| October 08, 2025 | 3,255 | 3,260 | 3,260 | 3,285 | 3,245 | 11,700 |
| October 07, 2025 | 3,245 | 3,240 | 3,240 | 3,290 | 3,240 | 20,600 |
| October 06, 2025 | 3,250 | 3,240 | 3,240 | 3,275 | 3,195 | 37,000 |
| October 03, 2025 | 3,175 | 3,225 | 3,225 | 3,230 | 3,175 | 7,100 |
| October 02, 2025 | 3,160 | 3,175 | 3,175 | 3,175 | 3,145 | 8,200 |
| October 01, 2025 | 3,250 | 3,150 | 3,150 | 3,250 | 3,125 | 16,400 |
| September 30, 2025 | 3,245 | 3,245 | 3,245 | 3,250 | 3,210 | 12,700 |
| September 29, 2025 | 3,225 | 3,225 | 3,225 | 3,230 | 3,195 | 22,500 |
| September 26, 2025 | 3,170 | 3,200 | 3,200 | 3,200 | 3,160 | 17,400 |
| September 25, 2025 | 3,100 | 3,165 | 3,165 | 3,170 | 3,100 | 24,000 |
| September 24, 2025 | 3,180 | 3,100 | 3,100 | 3,180 | 3,045 | 39,500 |
| September 22, 2025 | 3,150 | 3,170 | 3,170 | 3,175 | 3,150 | 8,200 |
| September 19, 2025 | 3,190 | 3,170 | 3,170 | 3,205 | 3,140 | 22,600 |
| September 18, 2025 | 3,195 | 3,200 | 3,200 | 3,210 | 3,180 | 15,900 |
| September 17, 2025 | 3,240 | 3,210 | 3,210 | 3,240 | 3,195 | 27,900 |
| September 16, 2025 | 3,235 | 3,245 | 3,245 | 3,250 | 3,220 | 27,900 |
| September 12, 2025 | 3,230 | 3,225 | 3,225 | 3,230 | 3,200 | 7,100 |
| September 11, 2025 | 3,250 | 3,220 | 3,220 | 3,255 | 3,215 | 4,500 |
| September 10, 2025 | 3,240 | 3,240 | 3,240 | 3,245 | 3,215 | 4,100 |
| September 09, 2025 | 3,240 | 3,240 | 3,240 | 3,250 | 3,220 | 7,500 |
| September 08, 2025 | 3,225 | 3,235 | 3,235 | 3,235 | 3,215 | 5,700 |
| September 05, 2025 | 3,230 | 3,225 | 3,225 | 3,250 | 3,200 | 7,400 |
| September 04, 2025 | 3,210 | 3,225 | 3,225 | 3,240 | 3,205 | 7,200 |
| September 03, 2025 | 3,255 | 3,210 | 3,210 | 3,260 | 3,190 | 15,300 |
| September 02, 2025 | 3,255 | 3,255 | 3,255 | 3,270 | 3,240 | 6,400 |
| September 01, 2025 | 3,270 | 3,255 | 3,255 | 3,310 | 3,255 | 14,700 |
| August 29, 2025 | 3,280 | 3,275 | 3,275 | 3,280 | 3,255 | 18,500 |
| August 28, 2025 | 3,240 | 3,265 | 3,265 | 3,270 | 3,230 | 6,200 |
| August 27, 2025 | 3,250 | 3,240 | 3,240 | 3,270 | 3,235 | 5,800 |
| August 26, 2025 | 3,255 | 3,250 | 3,250 | 3,270 | 3,250 | 4,300 |
| August 25, 2025 | 3,295 | 3,260 | 3,270 | 3,295 | 3,255 | 6,100 |
| August 22, 2025 | 3,235 | 3,275 | 3,275 | 3,275 | 3,220 | 5,700 |
| August 21, 2025 | 3,235 | 3,235 | 3,235 | 3,245 | 3,210 | 11,400 |
| August 20, 2025 | 3,280 | 3,260 | 3,260 | 3,280 | 3,215 | 14,700 |
| August 19, 2025 | 3,320 | 3,300 | 3,300 | 3,340 | 3,285 | 14,600 |