3,765.00
+20(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,675 | 3,765 | 3,765 | 3,790 | 3,675 | 259,400 |
| November 06, 2025 | 3,465 | 3,745 | 3,745 | 3,930 | 3,420 | 870,800 |
| November 05, 2025 | 3,465 | 3,745 | 3,745 | 3,930 | 3,420 | 870,800 |
| November 04, 2025 | 3,420 | 3,465 | 3,465 | 3,490 | 3,315 | 179,700 |
| October 31, 2025 | 3,410 | 3,405 | 3,405 | 3,420 | 3,370 | 58,500 |
| October 30, 2025 | 3,410 | 3,405 | 3,405 | 3,420 | 3,370 | 87,200 |
| October 29, 2025 | 3,440 | 3,415 | 3,415 | 3,460 | 3,380 | 110,300 |
| October 28, 2025 | 3,395 | 3,385 | 3,385 | 3,410 | 3,355 | 151,700 |
| October 27, 2025 | 3,315 | 3,450 | 3,450 | 3,465 | 3,270 | 527,100 |
| October 24, 2025 | 2,720 | 3,200 | 3,200 | 3,200 | 2,672 | 90,100 |
| October 23, 2025 | 2,670 | 2,700 | 2,700 | 2,700 | 2,645 | 26,600 |
| October 22, 2025 | 2,630 | 2,674 | 2,674 | 2,682 | 2,630 | 34,500 |
| October 21, 2025 | 2,687 | 2,630 | 2,630 | 2,687 | 2,623 | 59,800 |
| October 20, 2025 | 2,682 | 2,687 | 2,687 | 2,705 | 2,650 | 68,100 |
| October 17, 2025 | 2,653 | 2,644 | 2,644 | 2,680 | 2,627 | 82,700 |
| October 16, 2025 | 2,580 | 2,647 | 2,647 | 2,660 | 2,565 | 131,400 |
| October 15, 2025 | 2,443 | 2,488 | 2,488 | 2,491 | 2,440 | 45,000 |
| October 14, 2025 | 2,411 | 2,427 | 2,427 | 2,445 | 2,396 | 62,100 |
| October 10, 2025 | 2,505 | 2,454 | 2,454 | 2,506 | 2,437 | 61,300 |
| October 09, 2025 | 2,521 | 2,518 | 2,518 | 2,546 | 2,506 | 28,900 |
| October 08, 2025 | 2,501 | 2,517 | 2,517 | 2,548 | 2,501 | 28,800 |
| October 07, 2025 | 2,529 | 2,506 | 2,506 | 2,537 | 2,505 | 47,600 |
| October 06, 2025 | 2,512 | 2,531 | 2,531 | 2,536 | 2,481 | 104,500 |
| October 03, 2025 | 2,427 | 2,437 | 2,437 | 2,454 | 2,421 | 22,000 |
| October 02, 2025 | 2,436 | 2,430 | 2,430 | 2,456 | 2,402 | 66,200 |
| October 01, 2025 | 2,503 | 2,436 | 2,436 | 2,505 | 2,426 | 63,300 |
| September 30, 2025 | 2,464 | 2,505 | 2,505 | 2,510 | 2,454 | 46,600 |
| September 29, 2025 | 2,456 | 2,464 | 2,464 | 2,491 | 2,423 | 49,800 |
| September 26, 2025 | 2,475 | 2,510 | 2,510 | 2,519 | 2,465 | 77,800 |
| September 25, 2025 | 2,469 | 2,472 | 2,472 | 2,483 | 2,447 | 57,300 |
| September 24, 2025 | 2,445 | 2,462 | 2,462 | 2,468 | 2,410 | 75,000 |
| September 22, 2025 | 2,500 | 2,474 | 2,474 | 2,515 | 2,467 | 39,900 |
| September 19, 2025 | 2,501 | 2,490 | 2,490 | 2,519 | 2,482 | 54,100 |
| September 18, 2025 | 2,501 | 2,504 | 2,504 | 2,515 | 2,494 | 49,000 |
| September 17, 2025 | 2,538 | 2,515 | 2,515 | 2,538 | 2,489 | 51,800 |
| September 16, 2025 | 2,536 | 2,538 | 2,538 | 2,550 | 2,532 | 24,200 |
| September 12, 2025 | 2,563 | 2,532 | 2,532 | 2,596 | 2,532 | 43,800 |
| September 11, 2025 | 2,569 | 2,556 | 2,556 | 2,584 | 2,543 | 32,200 |
| September 10, 2025 | 2,579 | 2,569 | 2,569 | 2,580 | 2,535 | 53,600 |
| September 09, 2025 | 2,595 | 2,554 | 2,554 | 2,618 | 2,544 | 47,800 |
| September 08, 2025 | 2,555 | 2,568 | 2,568 | 2,573 | 2,544 | 40,900 |
| September 05, 2025 | 2,562 | 2,544 | 2,544 | 2,579 | 2,517 | 36,700 |
| September 04, 2025 | 2,508 | 2,529 | 2,529 | 2,535 | 2,499 | 59,500 |
| September 03, 2025 | 2,565 | 2,519 | 2,519 | 2,565 | 2,517 | 49,200 |
| September 02, 2025 | 2,589 | 2,569 | 2,569 | 2,589 | 2,550 | 36,300 |
| September 01, 2025 | 2,545 | 2,560 | 2,560 | 2,601 | 2,545 | 44,700 |
| August 29, 2025 | 2,552 | 2,539 | 2,539 | 2,559 | 2,539 | 29,600 |
| August 28, 2025 | 2,565 | 2,558 | 2,558 | 2,565 | 2,531 | 30,000 |
| August 27, 2025 | 2,560 | 2,549 | 2,549 | 2,572 | 2,537 | 49,500 |
| August 26, 2025 | 2,597 | 2,572 | 2,572 | 2,599 | 2,556 | 51,900 |
| August 25, 2025 | 2,682 | 2,605 | 2,605 | 2,690 | 2,596 | 88,000 |
| August 22, 2025 | 2,698 | 2,662 | 2,662 | 2,707 | 2,659 | 40,700 |
| August 21, 2025 | 2,687 | 2,683 | 2,683 | 2,691 | 2,661 | 51,200 |
| August 20, 2025 | 2,645 | 2,687 | 2,687 | 2,698 | 2,621 | 86,300 |
| August 19, 2025 | 2,640 | 2,653 | 2,653 | 2,660 | 2,623 | 63,900 |
| August 18, 2025 | 2,598 | 2,619 | 2,608 | 2,631 | 2,589 | 63,600 |
| August 15, 2025 | 2,539 | 2,560 | 2,560 | 2,562 | 2,521 | 60,900 |
| August 14, 2025 | 2,559 | 2,537 | 2,537 | 2,571 | 2,501 | 67,300 |
| August 13, 2025 | 2,519 | 2,534 | 2,534 | 2,560 | 2,493 | 96,400 |
| August 12, 2025 | 2,500 | 2,508 | 2,508 | 2,536 | 2,470 | 120,900 |