3,030.00
+25(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,995 | 3,030 | 3,030 | 3,035 | 2,993 | 25,500 |
| November 06, 2025 | 3,045 | 3,005 | 3,005 | 3,045 | 2,990 | 44,200 |
| November 05, 2025 | 3,045 | 3,005 | 3,005 | 3,045 | 2,990 | 44,200 |
| November 04, 2025 | 3,005 | 3,045 | 3,045 | 3,050 | 2,967 | 65,200 |
| October 31, 2025 | 3,020 | 3,000 | 3,000 | 3,020 | 2,970 | 65,500 |
| October 30, 2025 | 2,989 | 3,010 | 3,010 | 3,025 | 2,975 | 43,100 |
| October 29, 2025 | 3,110 | 3,015 | 3,015 | 3,120 | 3,000 | 118,000 |
| October 28, 2025 | 3,135 | 3,120 | 3,120 | 3,165 | 3,100 | 69,700 |
| October 27, 2025 | 3,165 | 3,175 | 3,175 | 3,200 | 3,155 | 30,200 |
| October 24, 2025 | 3,200 | 3,165 | 3,165 | 3,200 | 3,145 | 60,000 |
| October 23, 2025 | 3,230 | 3,225 | 3,225 | 3,245 | 3,205 | 46,000 |
| October 22, 2025 | 3,220 | 3,230 | 3,230 | 3,255 | 3,205 | 85,000 |
| October 21, 2025 | 3,130 | 3,205 | 3,205 | 3,255 | 3,115 | 166,800 |
| October 20, 2025 | 3,090 | 3,125 | 3,125 | 3,125 | 3,050 | 83,600 |
| October 17, 2025 | 3,040 | 3,020 | 3,020 | 3,060 | 3,010 | 46,600 |
| October 16, 2025 | 3,060 | 3,040 | 3,040 | 3,080 | 3,025 | 31,300 |
| October 15, 2025 | 2,971 | 3,050 | 3,050 | 3,055 | 2,971 | 72,700 |
| October 14, 2025 | 2,922 | 2,943 | 2,943 | 2,979 | 2,922 | 87,000 |
| October 10, 2025 | 2,970 | 2,972 | 2,972 | 2,994 | 2,946 | 54,800 |
| October 09, 2025 | 3,010 | 2,999 | 2,999 | 3,040 | 2,985 | 45,200 |
| October 08, 2025 | 3,005 | 3,020 | 3,020 | 3,035 | 2,996 | 35,700 |
| October 07, 2025 | 2,978 | 2,992 | 2,992 | 3,010 | 2,958 | 39,700 |
| October 06, 2025 | 2,984 | 2,982 | 2,982 | 2,998 | 2,940 | 60,100 |
| October 03, 2025 | 2,883 | 2,934 | 2,934 | 2,944 | 2,883 | 35,500 |
| October 02, 2025 | 2,910 | 2,893 | 2,893 | 2,912 | 2,855 | 67,500 |
| October 01, 2025 | 2,964 | 2,870 | 2,870 | 2,965 | 2,865 | 178,500 |
| September 30, 2025 | 2,990 | 2,989 | 2,989 | 3,015 | 2,951 | 92,300 |
| September 29, 2025 | 3,050 | 2,985 | 2,985 | 3,050 | 2,985 | 70,000 |
| September 26, 2025 | 3,075 | 3,075 | 3,075 | 3,080 | 3,050 | 33,800 |
| September 25, 2025 | 3,100 | 3,075 | 3,075 | 3,105 | 3,055 | 39,200 |
| September 24, 2025 | 3,090 | 3,080 | 3,080 | 3,090 | 3,055 | 31,300 |
| September 22, 2025 | 3,075 | 3,105 | 3,105 | 3,130 | 3,070 | 54,700 |
| September 19, 2025 | 3,095 | 3,040 | 3,040 | 3,105 | 3,020 | 71,500 |
| September 18, 2025 | 3,095 | 3,090 | 3,090 | 3,115 | 3,055 | 44,400 |
| September 17, 2025 | 3,090 | 3,080 | 3,080 | 3,095 | 3,050 | 44,400 |
| September 16, 2025 | 3,040 | 3,080 | 3,080 | 3,090 | 3,020 | 51,400 |
| September 12, 2025 | 3,045 | 3,040 | 3,040 | 3,065 | 3,030 | 54,700 |
| September 11, 2025 | 3,050 | 3,030 | 3,030 | 3,055 | 2,994 | 100,000 |
| September 10, 2025 | 3,065 | 3,050 | 3,050 | 3,090 | 3,030 | 64,200 |
| September 09, 2025 | 3,090 | 3,080 | 3,080 | 3,130 | 3,060 | 80,500 |
| September 08, 2025 | 3,130 | 3,090 | 3,090 | 3,170 | 3,090 | 70,800 |
| September 05, 2025 | 3,105 | 3,130 | 3,130 | 3,180 | 3,105 | 85,100 |
| September 04, 2025 | 3,045 | 3,155 | 3,155 | 3,155 | 3,030 | 304,900 |
| September 03, 2025 | 2,955 | 2,952 | 2,952 | 2,976 | 2,930 | 111,600 |
| September 02, 2025 | 3,040 | 2,994 | 2,994 | 3,040 | 2,977 | 139,300 |
| September 01, 2025 | 2,954 | 2,995 | 2,995 | 3,000 | 2,934 | 110,800 |
| August 29, 2025 | 2,950 | 2,962 | 2,962 | 2,980 | 2,943 | 45,900 |
| August 28, 2025 | 2,925 | 2,963 | 2,963 | 2,970 | 2,918 | 36,000 |
| August 27, 2025 | 2,940 | 2,929 | 2,929 | 2,942 | 2,909 | 57,700 |
| August 26, 2025 | 3,000 | 2,942 | 2,942 | 3,000 | 2,942 | 48,000 |
| August 25, 2025 | 2,977 | 2,998 | 2,998 | 3,020 | 2,971 | 67,600 |
| August 22, 2025 | 2,925 | 2,920 | 2,920 | 2,931 | 2,909 | 48,900 |
| August 21, 2025 | 3,000 | 2,922 | 2,922 | 3,000 | 2,922 | 79,500 |
| August 20, 2025 | 3,030 | 3,000 | 3,000 | 3,035 | 2,999 | 56,700 |
| August 19, 2025 | 2,988 | 3,025 | 3,025 | 3,040 | 2,969 | 139,700 |
| August 18, 2025 | 2,931 | 2,953 | 2,953 | 2,964 | 2,906 | 163,100 |
| August 15, 2025 | 2,850 | 2,898 | 2,898 | 2,927 | 2,850 | 212,700 |
| August 14, 2025 | 2,793 | 2,837 | 2,837 | 2,859 | 2,785 | 409,600 |
| August 13, 2025 | 2,840 | 2,792 | 2,792 | 2,858 | 2,780 | 607,400 |
| August 12, 2025 | 3,045 | 3,060 | 3,060 | 3,075 | 3,000 | 152,700 |