3,290.00
+70(+2.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 3,275 | 3,290 | 3,290 | 3,305 | 3,230 | 184,500 |
| November 07, 2025 | 3,150 | 3,220 | 3,220 | 3,275 | 3,150 | 227,900 |
| November 06, 2025 | 3,265 | 3,255 | 3,255 | 3,300 | 3,250 | 183,400 |
| November 05, 2025 | 3,230 | 3,250 | 3,250 | 3,250 | 3,155 | 187,000 |
| November 04, 2025 | 3,200 | 3,235 | 3,235 | 3,250 | 3,190 | 158,000 |
| October 31, 2025 | 3,240 | 3,225 | 3,225 | 3,245 | 3,200 | 99,600 |
| October 30, 2025 | 3,210 | 3,205 | 3,205 | 3,230 | 3,195 | 115,600 |
| October 29, 2025 | 3,220 | 3,210 | 3,210 | 3,245 | 3,185 | 175,000 |
| October 28, 2025 | 3,290 | 3,185 | 3,185 | 3,305 | 3,185 | 212,200 |
| October 27, 2025 | 3,275 | 3,340 | 3,340 | 3,340 | 3,265 | 146,200 |
| October 24, 2025 | 3,255 | 3,240 | 3,240 | 3,255 | 3,210 | 106,600 |
| October 23, 2025 | 3,195 | 3,250 | 3,250 | 3,260 | 3,180 | 103,600 |
| October 22, 2025 | 3,195 | 3,210 | 3,210 | 3,215 | 3,185 | 129,300 |
| October 21, 2025 | 3,200 | 3,195 | 3,195 | 3,215 | 3,175 | 85,200 |
| October 20, 2025 | 3,220 | 3,200 | 3,200 | 3,225 | 3,195 | 99,900 |
| October 17, 2025 | 3,200 | 3,210 | 3,210 | 3,225 | 3,185 | 76,400 |
| October 16, 2025 | 3,270 | 3,200 | 3,200 | 3,300 | 3,200 | 216,800 |
| October 15, 2025 | 3,185 | 3,285 | 3,285 | 3,315 | 3,180 | 265,200 |
| October 14, 2025 | 3,100 | 3,135 | 3,135 | 3,155 | 3,080 | 207,800 |
| October 10, 2025 | 3,180 | 3,140 | 3,140 | 3,200 | 3,120 | 225,300 |
| October 09, 2025 | 3,255 | 3,230 | 3,230 | 3,270 | 3,210 | 119,500 |
| October 08, 2025 | 3,250 | 3,260 | 3,260 | 3,300 | 3,250 | 93,500 |
| October 07, 2025 | 3,220 | 3,240 | 3,240 | 3,245 | 3,205 | 117,300 |
| October 06, 2025 | 3,205 | 3,210 | 3,210 | 3,260 | 3,190 | 261,900 |
| October 03, 2025 | 3,160 | 3,165 | 3,165 | 3,180 | 3,145 | 123,400 |
| October 02, 2025 | 3,165 | 3,160 | 3,160 | 3,180 | 3,135 | 137,100 |
| October 01, 2025 | 3,215 | 3,185 | 3,185 | 3,215 | 3,155 | 168,700 |
| September 30, 2025 | 3,230 | 3,225 | 3,225 | 3,245 | 3,215 | 121,600 |
| September 29, 2025 | 3,285 | 3,260 | 3,260 | 3,285 | 3,225 | 133,200 |
| September 26, 2025 | 3,315 | 3,340 | 3,340 | 3,345 | 3,305 | 161,900 |
| September 25, 2025 | 3,320 | 3,310 | 3,310 | 3,325 | 3,290 | 104,700 |
| September 24, 2025 | 3,305 | 3,300 | 3,300 | 3,325 | 3,285 | 108,200 |
| September 22, 2025 | 3,350 | 3,310 | 3,310 | 3,355 | 3,305 | 79,100 |
| September 19, 2025 | 3,290 | 3,355 | 3,355 | 3,360 | 3,290 | 289,500 |
| September 18, 2025 | 3,315 | 3,290 | 3,290 | 3,315 | 3,255 | 308,600 |
| September 17, 2025 | 3,360 | 3,320 | 3,320 | 3,375 | 3,315 | 140,600 |
| September 16, 2025 | 3,320 | 3,380 | 3,380 | 3,410 | 3,315 | 153,600 |
| September 12, 2025 | 3,360 | 3,320 | 3,320 | 3,385 | 3,315 | 200,400 |
| September 11, 2025 | 3,350 | 3,355 | 3,355 | 3,380 | 3,345 | 77,700 |
| September 10, 2025 | 3,350 | 3,335 | 3,335 | 3,360 | 3,325 | 114,000 |
| September 09, 2025 | 3,345 | 3,360 | 3,360 | 3,375 | 3,325 | 128,300 |
| September 08, 2025 | 3,285 | 3,310 | 3,310 | 3,320 | 3,265 | 140,500 |
| September 05, 2025 | 3,335 | 3,325 | 3,325 | 3,335 | 3,290 | 144,800 |
| September 04, 2025 | 3,295 | 3,335 | 3,335 | 3,350 | 3,280 | 159,300 |
| September 03, 2025 | 3,310 | 3,315 | 3,315 | 3,325 | 3,285 | 192,600 |
| September 02, 2025 | 3,350 | 3,310 | 3,310 | 3,370 | 3,300 | 151,400 |
| September 01, 2025 | 3,295 | 3,330 | 3,330 | 3,340 | 3,285 | 190,300 |
| August 29, 2025 | 3,275 | 3,300 | 3,300 | 3,310 | 3,265 | 75,100 |
| August 28, 2025 | 3,250 | 3,280 | 3,280 | 3,290 | 3,245 | 111,900 |
| August 27, 2025 | 3,210 | 3,245 | 3,245 | 3,250 | 3,210 | 86,700 |
| August 26, 2025 | 3,230 | 3,215 | 3,215 | 3,240 | 3,205 | 160,000 |
| August 25, 2025 | 3,260 | 3,225 | 3,225 | 3,260 | 3,220 | 96,700 |
| August 22, 2025 | 3,235 | 3,260 | 3,260 | 3,260 | 3,220 | 113,200 |
| August 21, 2025 | 3,255 | 3,250 | 3,250 | 3,265 | 3,235 | 89,300 |
| August 20, 2025 | 3,230 | 3,260 | 3,260 | 3,265 | 3,210 | 97,600 |
| August 19, 2025 | 3,245 | 3,245 | 3,245 | 3,270 | 3,235 | 78,300 |
| August 18, 2025 | 3,200 | 3,245 | 3,245 | 3,245 | 3,200 | 93,900 |
| August 15, 2025 | 3,220 | 3,215 | 3,215 | 3,225 | 3,190 | 77,000 |
| August 14, 2025 | 3,230 | 3,220 | 3,220 | 3,230 | 3,170 | 130,600 |
| August 13, 2025 | 3,215 | 3,260 | 3,260 | 3,260 | 3,195 | 128,600 |