2,949.00
+11(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 2,905 | 2,938 | 2,938 | 2,938 | 2,899 | 394,900 |
| November 12, 2025 | 2,940 | 2,911.5 | 2,911.5 | 2,970 | 2,899 | 471,000 |
| November 11, 2025 | 2,931.5 | 2,962.5 | 2,962.5 | 2,962.5 | 2,911 | 489,900 |
| November 10, 2025 | 2,961 | 2,931.5 | 2,931.5 | 2,965 | 2,907.5 | 503,100 |
| November 07, 2025 | 2,914.5 | 2,941 | 2,941 | 2,951 | 2,911 | 544,800 |
| November 06, 2025 | 2,930 | 2,907.5 | 2,907.5 | 2,995.5 | 2,905 | 916,000 |
| November 05, 2025 | 2,845 | 2,844 | 2,844 | 2,865 | 2,705 | 1.7M |
| November 04, 2025 | 2,851 | 2,860.5 | 2,860.5 | 2,874 | 2,831.5 | 454,700 |
| October 31, 2025 | 2,885 | 2,866 | 2,866 | 2,895 | 2,859 | 334,700 |
| October 30, 2025 | 2,850 | 2,859.5 | 2,859.5 | 2,863 | 2,828 | 304,400 |
| October 29, 2025 | 2,920 | 2,850 | 2,850 | 2,928.5 | 2,850 | 280,100 |
| October 28, 2025 | 2,943 | 2,929 | 2,929 | 2,946 | 2,918 | 203,200 |
| October 27, 2025 | 2,905 | 2,930 | 2,930 | 2,930 | 2,901.5 | 227,800 |
| October 24, 2025 | 2,921.5 | 2,912 | 2,912 | 2,922.5 | 2,903 | 284,500 |
| October 23, 2025 | 2,984.5 | 2,921 | 2,921 | 2,993.5 | 2,913.5 | 538,800 |
| October 22, 2025 | 2,970 | 2,952.5 | 2,952.5 | 2,976 | 2,944 | 413,100 |
| October 21, 2025 | 2,925 | 2,930 | 2,930 | 2,966 | 2,918.5 | 242,000 |
| October 20, 2025 | 2,929.5 | 2,925 | 2,925 | 2,936 | 2,903 | 257,200 |
| October 17, 2025 | 2,912 | 2,902 | 2,902 | 2,930 | 2,890.5 | 357,200 |
| October 16, 2025 | 2,937.5 | 2,881 | 2,881 | 2,945 | 2,880.5 | 232,500 |
| October 15, 2025 | 2,941 | 2,936 | 2,936 | 2,947.5 | 2,905.5 | 340,000 |
| October 14, 2025 | 2,860.5 | 2,891 | 2,891 | 2,907 | 2,846.5 | 386,800 |
| October 10, 2025 | 2,894 | 2,881.5 | 2,881.5 | 2,899 | 2,866 | 297,200 |
| October 09, 2025 | 2,870 | 2,883.5 | 2,883.5 | 2,889.5 | 2,864 | 281,100 |
| October 08, 2025 | 2,922 | 2,896.5 | 2,896.5 | 2,936 | 2,893 | 292,000 |
| October 07, 2025 | 2,870 | 2,872 | 2,872 | 2,885.5 | 2,860 | 251,000 |
| October 06, 2025 | 2,870 | 2,859.5 | 2,859.5 | 2,883 | 2,840 | 283,000 |
| October 03, 2025 | 2,799 | 2,820 | 2,820 | 2,825 | 2,794 | 182,600 |
| October 02, 2025 | 2,830 | 2,802 | 2,802 | 2,853 | 2,784 | 293,000 |
| October 01, 2025 | 2,830 | 2,828 | 2,828 | 2,847.5 | 2,801 | 341,800 |
| September 30, 2025 | 2,878 | 2,856 | 2,856 | 2,884.5 | 2,856 | 373,300 |
| September 29, 2025 | 2,945.5 | 2,885.5 | 2,885.5 | 2,945.5 | 2,878 | 400,700 |
| September 26, 2025 | 2,960 | 2,950 | 2,950 | 2,975 | 2,930 | 432,700 |
| September 25, 2025 | 2,920 | 2,957 | 2,957 | 2,995 | 2,908.5 | 824,300 |
| September 24, 2025 | 2,958 | 2,915 | 2,915 | 2,968.5 | 2,915 | 428,600 |
| September 22, 2025 | 3,017 | 2,956 | 2,956 | 3,030 | 2,950 | 406,000 |
| September 19, 2025 | 3,012 | 3,017 | 3,017 | 3,052 | 3,006 | 449,400 |
| September 18, 2025 | 3,030 | 3,024 | 3,024 | 3,037 | 2,995 | 768,500 |
| September 17, 2025 | 3,030 | 3,024 | 3,024 | 3,037 | 2,995 | 2.44M |
| September 16, 2025 | 3,090 | 3,004 | 3,004 | 3,096 | 2,966 | 2.44M |
| September 12, 2025 | 2,740 | 2,727 | 2,727 | 2,748 | 2,727 | 258,900 |
| September 11, 2025 | 2,730 | 2,748 | 2,748 | 2,753 | 2,722 | 165,100 |
| September 10, 2025 | 2,744 | 2,741.5 | 2,741.5 | 2,749.5 | 2,730 | 151,500 |
| September 09, 2025 | 2,768.5 | 2,744 | 2,744 | 2,774 | 2,732 | 246,200 |
| September 08, 2025 | 2,765 | 2,754 | 2,754 | 2,768 | 2,752.5 | 246,500 |
| September 05, 2025 | 2,774 | 2,750 | 2,750 | 2,780 | 2,741 | 226,400 |
| September 04, 2025 | 2,750 | 2,774 | 2,774 | 2,784 | 2,734.5 | 236,400 |
| September 03, 2025 | 2,722.5 | 2,758 | 2,758 | 2,762.5 | 2,707.5 | 299,900 |
| September 02, 2025 | 2,722 | 2,722.5 | 2,722.5 | 2,733.5 | 2,702.5 | 278,600 |
| September 01, 2025 | 2,675 | 2,720 | 2,720 | 2,747.5 | 2,670 | 259,700 |
| August 29, 2025 | 2,707 | 2,675.5 | 2,675.5 | 2,710 | 2,675.5 | 306,900 |
| August 28, 2025 | 2,719 | 2,712 | 2,712 | 2,733 | 2,709 | 233,100 |
| August 27, 2025 | 2,729.5 | 2,718 | 2,718 | 2,739.5 | 2,715 | 187,000 |
| August 26, 2025 | 2,771 | 2,748 | 2,748 | 2,775.5 | 2,743 | 225,300 |
| August 25, 2025 | 2,762.5 | 2,775.5 | 2,775.5 | 2,783.5 | 2,753 | 212,200 |
| August 22, 2025 | 2,762 | 2,761 | 2,761 | 2,763.5 | 2,745.5 | 141,000 |
| August 21, 2025 | 2,800 | 2,759.5 | 2,759.5 | 2,805 | 2,751.5 | 260,600 |
| August 20, 2025 | 2,783 | 2,797 | 2,797 | 2,819 | 2,775.5 | 252,300 |
| August 19, 2025 | 2,744.5 | 2,772.5 | 2,772.5 | 2,776.5 | 2,734.5 | 352,400 |
| August 18, 2025 | 2,700 | 2,731 | 2,731 | 2,743 | 2,698 | 244,900 |