3,820.00
+10(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,810 | 3,820 | 3,820 | 3,820 | 3,800 | 2,200 |
| November 06, 2025 | 3,860 | 3,810 | 3,810 | 3,870 | 3,800 | 12,800 |
| November 05, 2025 | 3,800 | 3,800 | 3,800 | 3,830 | 3,785 | 5,300 |
| November 04, 2025 | 3,815 | 3,810 | 3,810 | 3,815 | 3,785 | 3,600 |
| October 31, 2025 | 3,790 | 3,815 | 3,815 | 3,820 | 3,780 | 3,700 |
| October 30, 2025 | 3,790 | 3,790 | 3,790 | 3,800 | 3,775 | 3,000 |
| October 29, 2025 | 3,800 | 3,775 | 3,775 | 3,820 | 3,775 | 1,600 |
| October 28, 2025 | 3,800 | 3,795 | 3,795 | 3,825 | 3,795 | 1,000 |
| October 27, 2025 | 3,835 | 3,825 | 3,825 | 3,835 | 3,805 | 1,700 |
| October 24, 2025 | 3,815 | 3,830 | 3,830 | 3,830 | 3,810 | 1,800 |
| October 23, 2025 | 3,810 | 3,815 | 3,815 | 3,815 | 3,795 | 600 |
| October 22, 2025 | 3,820 | 3,810 | 3,810 | 3,820 | 3,810 | 1,300 |
| October 21, 2025 | 3,825 | 3,810 | 3,810 | 3,830 | 3,810 | 1,700 |
| October 20, 2025 | 3,825 | 3,810 | 3,810 | 3,825 | 3,790 | 2,100 |
| October 17, 2025 | 3,800 | 3,800 | 3,800 | 3,800 | 3,780 | 3,200 |
| October 16, 2025 | 3,765 | 3,765 | 3,765 | 3,780 | 3,760 | 1,800 |
| October 15, 2025 | 3,750 | 3,750 | 3,750 | 3,760 | 3,740 | 1,300 |
| October 14, 2025 | 3,725 | 3,730 | 3,730 | 3,750 | 3,715 | 4,300 |
| October 10, 2025 | 3,770 | 3,740 | 3,740 | 3,770 | 3,725 | 1,400 |
| October 09, 2025 | 3,750 | 3,770 | 3,770 | 3,770 | 3,735 | 2,200 |
| October 08, 2025 | 3,745 | 3,750 | 3,750 | 3,750 | 3,715 | 2,300 |
| October 07, 2025 | 3,700 | 3,750 | 3,750 | 3,750 | 3,700 | 5,600 |
| October 06, 2025 | 3,685 | 3,700 | 3,700 | 3,710 | 3,635 | 23,800 |
| October 03, 2025 | 3,710 | 3,735 | 3,735 | 3,745 | 3,710 | 2,600 |
| October 02, 2025 | 3,765 | 3,725 | 3,725 | 3,765 | 3,715 | 2,300 |
| October 01, 2025 | 3,770 | 3,750 | 3,750 | 3,770 | 3,715 | 5,600 |
| September 30, 2025 | 3,770 | 3,770 | 3,770 | 3,820 | 3,770 | 2,700 |
| September 29, 2025 | 3,795 | 3,765 | 3,765 | 3,795 | 3,750 | 2,400 |
| September 26, 2025 | 3,830 | 3,775 | 3,775 | 3,835 | 3,740 | 8,300 |
| September 25, 2025 | 3,810 | 3,815 | 3,815 | 3,815 | 3,780 | 4,700 |
| September 24, 2025 | 3,780 | 3,805 | 3,805 | 3,835 | 3,765 | 5,500 |
| September 22, 2025 | 3,785 | 3,760 | 3,760 | 3,785 | 3,760 | 2,800 |
| September 19, 2025 | 3,800 | 3,780 | 3,780 | 3,800 | 3,775 | 1,600 |
| September 18, 2025 | 3,795 | 3,795 | 3,795 | 3,835 | 3,780 | 2,200 |
| September 17, 2025 | 3,775 | 3,790 | 3,790 | 3,800 | 3,775 | 2,200 |
| September 16, 2025 | 3,790 | 3,775 | 3,775 | 3,810 | 3,775 | 2,800 |
| September 12, 2025 | 3,825 | 3,770 | 3,770 | 3,825 | 3,755 | 3,200 |
| September 11, 2025 | 3,755 | 3,810 | 3,810 | 3,840 | 3,755 | 5,700 |
| September 10, 2025 | 3,765 | 3,745 | 3,745 | 3,765 | 3,720 | 4,400 |
| September 09, 2025 | 3,755 | 3,765 | 3,765 | 3,785 | 3,755 | 3,900 |
| September 08, 2025 | 3,740 | 3,755 | 3,755 | 3,755 | 3,735 | 2,900 |
| September 05, 2025 | 3,730 | 3,740 | 3,740 | 3,740 | 3,720 | 2,000 |
| September 04, 2025 | 3,715 | 3,725 | 3,725 | 3,740 | 3,715 | 1,700 |
| September 03, 2025 | 3,715 | 3,715 | 3,715 | 3,720 | 3,715 | 600 |
| September 02, 2025 | 3,720 | 3,715 | 3,715 | 3,725 | 3,715 | 1,100 |
| September 01, 2025 | 3,740 | 3,715 | 3,715 | 3,740 | 3,715 | 2,200 |
| August 29, 2025 | 3,715 | 3,725 | 3,725 | 3,725 | 3,705 | 1,900 |
| August 28, 2025 | 3,715 | 3,715 | 3,715 | 3,725 | 3,700 | 1,200 |
| August 27, 2025 | 3,725 | 3,705 | 3,705 | 3,725 | 3,705 | 2,100 |
| August 26, 2025 | 3,740 | 3,725 | 3,725 | 3,740 | 3,720 | 1,800 |
| August 25, 2025 | 3,735 | 3,740 | 3,740 | 3,750 | 3,730 | 3,100 |
| August 22, 2025 | 3,730 | 3,730 | 3,730 | 3,735 | 3,720 | 2,400 |
| August 21, 2025 | 3,710 | 3,705 | 3,705 | 3,735 | 3,705 | 3,400 |
| August 20, 2025 | 3,710 | 3,715 | 3,715 | 3,715 | 3,700 | 4,400 |
| August 19, 2025 | 3,715 | 3,700 | 3,700 | 3,715 | 3,695 | 2,100 |
| August 18, 2025 | 3,700 | 3,715 | 3,715 | 3,720 | 3,675 | 4,300 |
| August 15, 2025 | 3,660 | 3,690 | 3,690 | 3,690 | 3,660 | 4,500 |
| August 14, 2025 | 3,700 | 3,660 | 3,660 | 3,700 | 3,650 | 12,000 |
| August 13, 2025 | 3,720 | 3,690 | 3,690 | 3,720 | 3,670 | 6,300 |
| August 12, 2025 | 3,720 | 3,710 | 3,710 | 3,720 | 3,690 | 6,000 |