3,405.00
+40(+1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 3,370 | 3,405 | 3,405 | 3,425 | 3,360 | 18,000 |
| November 18, 2025 | 3,425 | 3,365 | 3,365 | 3,445 | 3,365 | 9,400 |
| November 17, 2025 | 3,420 | 3,425 | 3,425 | 3,440 | 3,380 | 16,900 |
| November 14, 2025 | 3,505 | 3,415 | 3,415 | 3,505 | 3,405 | 28,700 |
| November 13, 2025 | 3,445 | 3,505 | 3,505 | 3,530 | 3,420 | 46,200 |
| November 12, 2025 | 3,360 | 3,450 | 3,450 | 3,450 | 3,360 | 24,100 |
| November 11, 2025 | 3,330 | 3,360 | 3,360 | 3,360 | 3,305 | 8,200 |
| November 10, 2025 | 3,350 | 3,350 | 3,350 | 3,375 | 3,330 | 8,200 |
| November 07, 2025 | 3,315 | 3,345 | 3,345 | 3,360 | 3,310 | 12,200 |
| November 06, 2025 | 3,280 | 3,315 | 3,315 | 3,320 | 3,270 | 11,200 |
| November 05, 2025 | 3,280 | 3,315 | 3,315 | 3,320 | 3,270 | 27,700 |
| November 04, 2025 | 3,370 | 3,265 | 3,265 | 3,370 | 3,245 | 40,600 |
| October 31, 2025 | 3,215 | 3,335 | 3,335 | 3,350 | 3,200 | 58,300 |
| October 30, 2025 | 3,160 | 3,200 | 3,200 | 3,240 | 3,155 | 28,400 |
| October 29, 2025 | 3,225 | 3,170 | 3,170 | 3,235 | 3,165 | 17,000 |
| October 28, 2025 | 3,310 | 3,225 | 3,225 | 3,310 | 3,225 | 21,200 |
| October 27, 2025 | 3,260 | 3,295 | 3,295 | 3,310 | 3,245 | 13,100 |
| October 24, 2025 | 3,270 | 3,260 | 3,260 | 3,280 | 3,240 | 14,800 |
| October 23, 2025 | 3,280 | 3,255 | 3,255 | 3,295 | 3,225 | 37,500 |
| October 22, 2025 | 3,335 | 3,295 | 3,295 | 3,345 | 3,275 | 24,900 |
| October 21, 2025 | 3,250 | 3,315 | 3,315 | 3,350 | 3,250 | 33,700 |
| October 20, 2025 | 3,270 | 3,260 | 3,260 | 3,295 | 3,215 | 28,800 |
| October 17, 2025 | 3,225 | 3,260 | 3,260 | 3,275 | 3,225 | 11,300 |
| October 16, 2025 | 3,225 | 3,255 | 3,255 | 3,270 | 3,225 | 15,600 |
| October 15, 2025 | 3,265 | 3,205 | 3,205 | 3,265 | 3,205 | 13,800 |
| October 14, 2025 | 3,225 | 3,225 | 3,225 | 3,255 | 3,185 | 14,300 |
| October 10, 2025 | 3,285 | 3,250 | 3,250 | 3,285 | 3,225 | 19,000 |
| October 09, 2025 | 3,365 | 3,305 | 3,305 | 3,365 | 3,290 | 13,200 |
| October 08, 2025 | 3,355 | 3,365 | 3,365 | 3,395 | 3,355 | 12,000 |
| October 07, 2025 | 3,340 | 3,400 | 3,400 | 3,400 | 3,310 | 21,600 |
| October 06, 2025 | 3,340 | 3,340 | 3,340 | 3,350 | 3,305 | 14,100 |
| October 03, 2025 | 3,280 | 3,305 | 3,305 | 3,315 | 3,280 | 13,700 |
| October 02, 2025 | 3,280 | 3,280 | 3,280 | 3,340 | 3,260 | 21,500 |
| October 01, 2025 | 3,390 | 3,290 | 3,290 | 3,395 | 3,285 | 26,100 |
| September 30, 2025 | 3,445 | 3,400 | 3,400 | 3,445 | 3,390 | 8,700 |
| September 29, 2025 | 3,420 | 3,445 | 3,445 | 3,485 | 3,395 | 32,100 |
| September 26, 2025 | 3,465 | 3,480 | 3,456 | 3,480 | 3,440 | 27,700 |
| September 25, 2025 | 3,445 | 3,465 | 3,441.1 | 3,470 | 3,440 | 15,000 |
| September 24, 2025 | 3,410 | 3,455 | 3,431.17 | 3,480 | 3,380 | 25,500 |
| September 22, 2025 | 3,380 | 3,405 | 3,381.52 | 3,415 | 3,380 | 26,000 |
| September 19, 2025 | 3,400 | 3,370 | 3,346.76 | 3,415 | 3,355 | 28,500 |
| September 18, 2025 | 3,455 | 3,415 | 3,415 | 3,455 | 3,395 | 21,500 |
| September 17, 2025 | 3,455 | 3,435 | 3,435 | 3,455 | 3,415 | 25,700 |
| September 16, 2025 | 3,480 | 3,455 | 3,455 | 3,480 | 3,445 | 14,500 |
| September 12, 2025 | 3,495 | 3,475 | 3,475 | 3,495 | 3,455 | 13,500 |
| September 11, 2025 | 3,475 | 3,475 | 3,475 | 3,475 | 3,435 | 22,400 |
| September 10, 2025 | 3,435 | 3,470 | 3,470 | 3,490 | 3,435 | 15,800 |
| September 09, 2025 | 3,410 | 3,495 | 3,495 | 3,530 | 3,395 | 39,300 |
| September 08, 2025 | 3,430 | 3,430 | 3,430 | 3,430 | 3,385 | 12,700 |
| September 05, 2025 | 3,425 | 3,395 | 3,395 | 3,455 | 3,395 | 18,400 |
| September 04, 2025 | 3,415 | 3,440 | 3,440 | 3,455 | 3,385 | 22,600 |
| September 03, 2025 | 3,420 | 3,415 | 3,415 | 3,430 | 3,360 | 19,300 |
| September 02, 2025 | 3,385 | 3,420 | 3,420 | 3,450 | 3,355 | 19,500 |
| September 01, 2025 | 3,420 | 3,400 | 3,400 | 3,455 | 3,390 | 19,500 |
| August 29, 2025 | 3,370 | 3,410 | 3,410 | 3,445 | 3,350 | 39,600 |
| August 28, 2025 | 3,255 | 3,370 | 3,370 | 3,410 | 3,220 | 68,000 |
| August 27, 2025 | 3,270 | 3,265 | 3,265 | 3,325 | 3,265 | 55,400 |
| August 26, 2025 | 3,180 | 3,235 | 3,235 | 3,235 | 3,165 | 23,600 |
| August 25, 2025 | 3,180 | 3,195 | 3,195 | 3,215 | 3,165 | 29,400 |
| August 22, 2025 | 3,165 | 3,165 | 3,165 | 3,175 | 3,150 | 9,200 |