3,170.00
+5(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,165 | 3,170 | 3,170 | 3,195 | 3,165 | 4,900 |
| November 06, 2025 | 3,165 | 3,165 | 3,165 | 3,205 | 3,165 | 7,300 |
| November 05, 2025 | 3,165 | 3,165 | 3,165 | 3,205 | 3,165 | 11,600 |
| November 04, 2025 | 3,225 | 3,155 | 3,155 | 3,225 | 3,120 | 11,600 |
| October 31, 2025 | 3,165 | 3,220 | 3,220 | 3,225 | 3,160 | 11,000 |
| October 30, 2025 | 3,155 | 3,180 | 3,180 | 3,215 | 3,145 | 14,400 |
| October 29, 2025 | 3,150 | 3,155 | 3,155 | 3,235 | 3,120 | 16,300 |
| October 28, 2025 | 3,300 | 3,180 | 3,180 | 3,300 | 3,165 | 12,100 |
| October 27, 2025 | 3,285 | 3,310 | 3,310 | 3,350 | 3,285 | 6,700 |
| October 24, 2025 | 3,310 | 3,285 | 3,285 | 3,325 | 3,285 | 4,900 |
| October 23, 2025 | 3,310 | 3,330 | 3,330 | 3,340 | 3,265 | 12,900 |
| October 22, 2025 | 3,325 | 3,290 | 3,290 | 3,345 | 3,285 | 5,500 |
| October 21, 2025 | 3,300 | 3,335 | 3,335 | 3,340 | 3,285 | 6,500 |
| October 20, 2025 | 3,335 | 3,300 | 3,300 | 3,350 | 3,285 | 8,800 |
| October 17, 2025 | 3,340 | 3,305 | 3,305 | 3,340 | 3,295 | 7,400 |
| October 16, 2025 | 3,300 | 3,340 | 3,340 | 3,370 | 3,300 | 9,600 |
| October 15, 2025 | 3,275 | 3,315 | 3,315 | 3,345 | 3,270 | 15,600 |
| October 14, 2025 | 3,230 | 3,280 | 3,280 | 3,360 | 3,230 | 25,700 |
| October 10, 2025 | 3,385 | 3,325 | 3,325 | 3,385 | 3,325 | 12,200 |
| October 09, 2025 | 3,300 | 3,365 | 3,365 | 3,380 | 3,275 | 27,800 |
| October 08, 2025 | 3,285 | 3,295 | 3,295 | 3,330 | 3,275 | 19,300 |
| October 07, 2025 | 3,210 | 3,260 | 3,260 | 3,270 | 3,205 | 11,800 |
| October 06, 2025 | 3,170 | 3,210 | 3,210 | 3,235 | 3,170 | 12,400 |
| October 03, 2025 | 3,145 | 3,175 | 3,175 | 3,230 | 3,145 | 9,900 |
| October 02, 2025 | 3,135 | 3,145 | 3,145 | 3,175 | 3,125 | 17,100 |
| October 01, 2025 | 3,140 | 3,140 | 3,140 | 3,205 | 3,130 | 15,000 |
| September 30, 2025 | 3,140 | 3,130 | 3,130 | 3,170 | 3,130 | 6,400 |
| September 29, 2025 | 3,170 | 3,155 | 3,155 | 3,180 | 3,120 | 8,200 |
| September 26, 2025 | 3,160 | 3,180 | 3,180 | 3,180 | 3,140 | 12,400 |
| September 25, 2025 | 3,180 | 3,150 | 3,150 | 3,180 | 3,150 | 7,300 |
| September 24, 2025 | 3,265 | 3,180 | 3,180 | 3,265 | 3,170 | 7,000 |
| September 22, 2025 | 3,250 | 3,265 | 3,265 | 3,285 | 3,220 | 9,500 |
| September 19, 2025 | 3,290 | 3,260 | 3,260 | 3,290 | 3,195 | 22,600 |
| September 18, 2025 | 3,175 | 3,250 | 3,250 | 3,275 | 3,175 | 29,800 |
| September 17, 2025 | 3,210 | 3,155 | 3,155 | 3,215 | 3,145 | 29,800 |
| September 16, 2025 | 3,090 | 3,210 | 3,210 | 3,210 | 3,040 | 51,300 |
| September 12, 2025 | 2,957 | 2,966 | 2,966 | 2,978 | 2,957 | 4,900 |
| September 11, 2025 | 2,993 | 2,960 | 2,960 | 3,010 | 2,956 | 10,900 |
| September 10, 2025 | 3,000 | 2,993 | 2,993 | 3,010 | 2,980 | 9,900 |
| September 09, 2025 | 3,020 | 3,005 | 3,005 | 3,040 | 2,989 | 10,800 |
| September 08, 2025 | 3,065 | 3,020 | 3,020 | 3,065 | 2,998 | 8,400 |
| September 05, 2025 | 3,050 | 3,065 | 3,065 | 3,115 | 3,045 | 23,400 |
| September 04, 2025 | 2,994 | 3,030 | 3,030 | 3,035 | 2,993 | 6,400 |
| September 03, 2025 | 2,993 | 2,999 | 2,999 | 3,055 | 2,993 | 11,600 |
| September 02, 2025 | 2,982 | 3,010 | 3,010 | 3,065 | 2,982 | 13,400 |
| September 01, 2025 | 3,015 | 2,981 | 2,981 | 3,055 | 2,979 | 8,200 |
| August 29, 2025 | 2,991 | 3,005 | 3,005 | 3,055 | 2,991 | 9,600 |
| August 28, 2025 | 3,040 | 2,991 | 2,991 | 3,040 | 2,991 | 9,800 |
| August 27, 2025 | 2,997 | 3,020 | 3,020 | 3,045 | 2,990 | 11,500 |
| August 26, 2025 | 2,958 | 3,015 | 3,015 | 3,035 | 2,941 | 14,000 |
| August 25, 2025 | 2,972 | 2,970 | 2,970 | 3,000 | 2,957 | 16,900 |
| August 22, 2025 | 2,940 | 2,945 | 2,945 | 2,961 | 2,905 | 11,700 |
| August 21, 2025 | 2,992 | 2,940 | 2,940 | 2,992 | 2,938 | 11,400 |
| August 20, 2025 | 2,947 | 2,979 | 2,979 | 2,983 | 2,925 | 17,800 |
| August 19, 2025 | 2,960 | 2,947 | 2,947 | 2,998 | 2,947 | 14,000 |
| August 18, 2025 | 2,947 | 2,945 | 2,945 | 2,968 | 2,939 | 15,700 |
| August 15, 2025 | 2,950 | 2,948 | 2,948 | 2,970 | 2,926 | 26,400 |
| August 14, 2025 | 2,920 | 2,950 | 2,950 | 2,965 | 2,910 | 16,300 |
| August 13, 2025 | 2,965 | 2,930 | 2,930 | 2,985 | 2,921 | 23,700 |
| August 12, 2025 | 2,920 | 2,971 | 2,971 | 2,976 | 2,920 | 23,600 |