3,865.00
+25(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 3,845 | 3,865 | 3,865 | 3,905 | 3,835 | 53,900 |
| November 11, 2025 | 3,835 | 3,840 | 3,840 | 3,850 | 3,780 | 67,600 |
| November 10, 2025 | 3,815 | 3,855 | 3,855 | 3,860 | 3,800 | 45,000 |
| November 07, 2025 | 3,775 | 3,780 | 3,780 | 3,790 | 3,735 | 35,500 |
| November 06, 2025 | 3,775 | 3,800 | 3,800 | 3,855 | 3,755 | 65,900 |
| November 05, 2025 | 3,725 | 3,775 | 3,775 | 3,780 | 3,625 | 75,500 |
| November 04, 2025 | 3,720 | 3,745 | 3,745 | 3,780 | 3,670 | 69,600 |
| October 31, 2025 | 3,685 | 3,690 | 3,690 | 3,690 | 3,655 | 43,500 |
| October 30, 2025 | 3,620 | 3,670 | 3,670 | 3,685 | 3,590 | 59,900 |
| October 29, 2025 | 3,595 | 3,605 | 3,605 | 3,640 | 3,580 | 65,500 |
| October 28, 2025 | 3,710 | 3,575 | 3,575 | 3,710 | 3,565 | 78,800 |
| October 27, 2025 | 3,710 | 3,710 | 3,710 | 3,750 | 3,690 | 68,500 |
| October 24, 2025 | 3,685 | 3,695 | 3,695 | 3,695 | 3,640 | 41,000 |
| October 23, 2025 | 3,640 | 3,670 | 3,670 | 3,680 | 3,635 | 50,300 |
| October 22, 2025 | 3,600 | 3,665 | 3,665 | 3,685 | 3,590 | 52,500 |
| October 21, 2025 | 3,660 | 3,620 | 3,620 | 3,670 | 3,610 | 47,800 |
| October 20, 2025 | 3,645 | 3,665 | 3,665 | 3,670 | 3,615 | 47,900 |
| October 17, 2025 | 3,590 | 3,600 | 3,600 | 3,600 | 3,530 | 64,000 |
| October 16, 2025 | 3,560 | 3,585 | 3,585 | 3,590 | 3,545 | 46,900 |
| October 15, 2025 | 3,450 | 3,535 | 3,535 | 3,550 | 3,435 | 32,400 |
| October 14, 2025 | 3,405 | 3,420 | 3,420 | 3,450 | 3,360 | 75,400 |
| October 10, 2025 | 3,505 | 3,425 | 3,425 | 3,505 | 3,410 | 53,600 |
| October 09, 2025 | 3,545 | 3,540 | 3,540 | 3,575 | 3,515 | 36,100 |
| October 08, 2025 | 3,545 | 3,540 | 3,540 | 3,600 | 3,520 | 64,800 |
| October 07, 2025 | 3,520 | 3,545 | 3,545 | 3,565 | 3,500 | 36,200 |
| October 06, 2025 | 3,500 | 3,520 | 3,520 | 3,555 | 3,460 | 77,100 |
| October 03, 2025 | 3,365 | 3,430 | 3,430 | 3,435 | 3,350 | 41,400 |
| October 02, 2025 | 3,425 | 3,375 | 3,375 | 3,430 | 3,375 | 43,800 |
| October 01, 2025 | 3,535 | 3,425 | 3,425 | 3,535 | 3,415 | 56,200 |
| September 30, 2025 | 3,530 | 3,515 | 3,515 | 3,550 | 3,485 | 46,000 |
| September 29, 2025 | 3,575 | 3,555 | 3,555 | 3,580 | 3,530 | 25,100 |
| September 26, 2025 | 3,525 | 3,570 | 3,570 | 3,590 | 3,525 | 35,500 |
| September 25, 2025 | 3,580 | 3,530 | 3,530 | 3,580 | 3,520 | 31,700 |
| September 24, 2025 | 3,565 | 3,565 | 3,565 | 3,585 | 3,530 | 58,600 |
| September 22, 2025 | 3,515 | 3,540 | 3,540 | 3,575 | 3,515 | 35,900 |
| September 19, 2025 | 3,500 | 3,505 | 3,505 | 3,545 | 3,445 | 129,200 |
| September 18, 2025 | 3,475 | 3,470 | 3,470 | 3,510 | 3,445 | 31,300 |
| September 17, 2025 | 3,500 | 3,475 | 3,475 | 3,510 | 3,470 | 36,100 |
| September 16, 2025 | 3,490 | 3,510 | 3,510 | 3,525 | 3,465 | 36,100 |
| September 12, 2025 | 3,505 | 3,485 | 3,485 | 3,520 | 3,485 | 41,000 |
| September 11, 2025 | 3,540 | 3,505 | 3,505 | 3,545 | 3,505 | 41,000 |
| September 10, 2025 | 3,510 | 3,525 | 3,525 | 3,530 | 3,500 | 27,800 |
| September 09, 2025 | 3,500 | 3,495 | 3,495 | 3,515 | 3,480 | 26,400 |
| September 08, 2025 | 3,490 | 3,500 | 3,500 | 3,525 | 3,490 | 23,400 |
| September 05, 2025 | 3,485 | 3,500 | 3,500 | 3,505 | 3,455 | 39,400 |
| September 04, 2025 | 3,415 | 3,470 | 3,470 | 3,470 | 3,400 | 23,900 |
| September 03, 2025 | 3,410 | 3,410 | 3,410 | 3,445 | 3,390 | 26,300 |
| September 02, 2025 | 3,480 | 3,410 | 3,410 | 3,490 | 3,390 | 33,400 |
| September 01, 2025 | 3,370 | 3,440 | 3,440 | 3,440 | 3,360 | 40,000 |
| August 29, 2025 | 3,340 | 3,375 | 3,375 | 3,375 | 3,320 | 41,800 |
| August 28, 2025 | 3,360 | 3,340 | 3,340 | 3,370 | 3,340 | 23,500 |
| August 27, 2025 | 3,350 | 3,355 | 3,355 | 3,375 | 3,335 | 26,100 |
| August 26, 2025 | 3,360 | 3,355 | 3,355 | 3,370 | 3,345 | 30,400 |
| August 25, 2025 | 3,395 | 3,360 | 3,370 | 3,395 | 3,345 | 39,800 |
| August 22, 2025 | 3,380 | 3,380 | 3,380 | 3,395 | 3,360 | 20,100 |
| August 21, 2025 | 3,365 | 3,370 | 3,370 | 3,375 | 3,340 | 15,400 |
| August 20, 2025 | 3,345 | 3,350 | 3,350 | 3,365 | 3,315 | 30,300 |
| August 19, 2025 | 3,350 | 3,345 | 3,345 | 3,370 | 3,345 | 21,900 |
| August 18, 2025 | 3,345 | 3,350 | 3,355 | 3,385 | 3,330 | 33,200 |
| August 15, 2025 | 3,375 | 3,340 | 3,340 | 3,380 | 3,330 | 37,900 |