3,300.00
+55(+1.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,245 | 3,300 | 3,300 | 3,310 | 3,245 | 175,300 |
| November 06, 2025 | 3,265 | 3,245 | 3,245 | 3,275 | 3,245 | 112,600 |
| November 05, 2025 | 3,270 | 3,245 | 3,245 | 3,285 | 3,235 | 166,400 |
| November 04, 2025 | 3,290 | 3,240 | 3,240 | 3,295 | 3,215 | 225,300 |
| October 31, 2025 | 3,320 | 3,320 | 3,320 | 3,325 | 3,285 | 204,800 |
| October 30, 2025 | 3,300 | 3,310 | 3,310 | 3,325 | 3,295 | 167,900 |
| October 29, 2025 | 3,380 | 3,330 | 3,310 | 3,390 | 3,330 | 234,500 |
| October 28, 2025 | 3,445 | 3,390 | 3,369.64 | 3,445 | 3,380 | 235,900 |
| October 27, 2025 | 3,455 | 3,455 | 3,434.25 | 3,465 | 3,425 | 131,200 |
| October 24, 2025 | 3,510 | 3,455 | 3,434.25 | 3,520 | 3,445 | 159,200 |
| October 23, 2025 | 3,520 | 3,495 | 3,474.01 | 3,530 | 3,495 | 106,400 |
| October 22, 2025 | 3,500 | 3,520 | 3,498.86 | 3,520 | 3,495 | 142,400 |
| October 21, 2025 | 3,450 | 3,485 | 3,464.07 | 3,495 | 3,450 | 122,400 |
| October 20, 2025 | 3,455 | 3,470 | 3,449.16 | 3,480 | 3,445 | 115,000 |
| October 17, 2025 | 3,450 | 3,440 | 3,440 | 3,470 | 3,420 | 232,600 |
| October 16, 2025 | 3,470 | 3,470 | 3,470 | 3,490 | 3,450 | 125,200 |
| October 15, 2025 | 3,465 | 3,445 | 3,445 | 3,485 | 3,445 | 135,500 |
| October 14, 2025 | 3,460 | 3,460 | 3,460 | 3,480 | 3,425 | 176,300 |
| October 10, 2025 | 3,450 | 3,460 | 3,460 | 3,475 | 3,430 | 185,200 |
| October 09, 2025 | 3,420 | 3,455 | 3,455 | 3,455 | 3,405 | 205,800 |
| October 08, 2025 | 3,355 | 3,400 | 3,400 | 3,425 | 3,355 | 195,800 |
| October 07, 2025 | 3,360 | 3,340 | 3,340 | 3,360 | 3,330 | 175,500 |
| October 06, 2025 | 3,375 | 3,375 | 3,375 | 3,385 | 3,335 | 250,800 |
| October 03, 2025 | 3,305 | 3,350 | 3,350 | 3,370 | 3,300 | 158,500 |
| October 02, 2025 | 3,360 | 3,310 | 3,310 | 3,370 | 3,305 | 260,100 |
| October 01, 2025 | 3,375 | 3,360 | 3,360 | 3,390 | 3,340 | 321,000 |
| September 30, 2025 | 3,500 | 3,400 | 3,400 | 3,500 | 3,400 | 488,600 |
| September 29, 2025 | 3,560 | 3,515 | 3,515 | 3,570 | 3,510 | 165,800 |
| September 26, 2025 | 3,530 | 3,550 | 3,550 | 3,550 | 3,505 | 164,200 |
| September 25, 2025 | 3,530 | 3,545 | 3,545 | 3,560 | 3,505 | 204,300 |
| September 24, 2025 | 3,480 | 3,545 | 3,545 | 3,545 | 3,465 | 285,400 |
| September 22, 2025 | 3,510 | 3,485 | 3,485 | 3,525 | 3,485 | 305,100 |
| September 19, 2025 | 3,625 | 3,510 | 3,510 | 3,630 | 3,500 | 687,300 |
| September 18, 2025 | 3,580 | 3,625 | 3,625 | 3,650 | 3,555 | 650,200 |
| September 17, 2025 | 3,620 | 3,580 | 3,580 | 3,625 | 3,580 | 492,800 |
| September 16, 2025 | 3,755 | 3,595 | 3,595 | 3,765 | 3,580 | 1.71M |
| September 12, 2025 | 4,050 | 3,995 | 3,995 | 4,065 | 3,970 | 386,500 |
| September 11, 2025 | 3,960 | 3,985 | 3,985 | 4,030 | 3,945 | 222,000 |
| September 10, 2025 | 3,935 | 3,980 | 3,980 | 4,000 | 3,900 | 244,800 |
| September 09, 2025 | 3,965 | 3,880 | 3,880 | 4,000 | 3,860 | 165,200 |
| September 08, 2025 | 3,955 | 3,945 | 3,945 | 4,020 | 3,935 | 213,400 |
| September 05, 2025 | 3,955 | 3,920 | 3,920 | 3,965 | 3,905 | 122,300 |
| September 04, 2025 | 3,950 | 3,955 | 3,955 | 3,960 | 3,900 | 199,000 |
| September 03, 2025 | 3,870 | 3,955 | 3,955 | 3,960 | 3,860 | 318,800 |
| September 02, 2025 | 3,955 | 3,870 | 3,870 | 3,980 | 3,860 | 209,500 |
| September 01, 2025 | 3,780 | 3,885 | 3,885 | 3,885 | 3,750 | 198,900 |
| August 29, 2025 | 3,815 | 3,780 | 3,780 | 3,825 | 3,715 | 297,400 |
| August 28, 2025 | 3,890 | 3,865 | 3,865 | 3,890 | 3,830 | 117,800 |
| August 27, 2025 | 3,925 | 3,890 | 3,890 | 3,945 | 3,870 | 184,700 |
| August 26, 2025 | 3,880 | 3,925 | 3,925 | 3,930 | 3,860 | 260,100 |
| August 25, 2025 | 3,790 | 3,890 | 3,890 | 3,890 | 3,745 | 363,200 |
| August 22, 2025 | 3,740 | 3,770 | 3,770 | 3,770 | 3,705 | 185,600 |
| August 21, 2025 | 3,740 | 3,750 | 3,750 | 3,750 | 3,695 | 177,700 |
| August 20, 2025 | 3,730 | 3,735 | 3,735 | 3,765 | 3,705 | 219,500 |
| August 19, 2025 | 3,785 | 3,730 | 3,730 | 3,800 | 3,715 | 323,600 |
| August 18, 2025 | 3,800 | 3,790 | 3,790 | 3,830 | 3,770 | 241,200 |
| August 15, 2025 | 3,840 | 3,800 | 3,800 | 3,850 | 3,800 | 226,800 |
| August 14, 2025 | 3,895 | 3,865 | 3,865 | 3,900 | 3,825 | 251,900 |
| August 13, 2025 | 3,925 | 3,915 | 3,915 | 3,935 | 3,870 | 338,600 |
| August 12, 2025 | 4,000 | 3,945 | 3,945 | 4,010 | 3,925 | 289,800 |