3,580.00
+80(+2.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,530 | 3,580 | 3,580 | 3,580 | 3,530 | 88,200 |
| November 06, 2025 | 3,520 | 3,500 | 3,500 | 3,530 | 3,500 | 63,600 |
| November 05, 2025 | 3,510 | 3,510 | 3,510 | 3,535 | 3,450 | 104,300 |
| November 04, 2025 | 3,480 | 3,500 | 3,500 | 3,520 | 3,480 | 104,400 |
| October 31, 2025 | 3,445 | 3,460 | 3,460 | 3,470 | 3,425 | 69,500 |
| October 30, 2025 | 3,400 | 3,440 | 3,440 | 3,455 | 3,385 | 104,500 |
| October 29, 2025 | 3,510 | 3,390 | 3,390 | 3,520 | 3,380 | 232,500 |
| October 28, 2025 | 3,560 | 3,510 | 3,510 | 3,560 | 3,510 | 95,800 |
| October 27, 2025 | 3,540 | 3,560 | 3,560 | 3,570 | 3,530 | 81,100 |
| October 24, 2025 | 3,600 | 3,520 | 3,520 | 3,600 | 3,520 | 116,400 |
| October 23, 2025 | 3,550 | 3,580 | 3,580 | 3,590 | 3,525 | 83,600 |
| October 22, 2025 | 3,515 | 3,535 | 3,535 | 3,560 | 3,495 | 106,100 |
| October 21, 2025 | 3,545 | 3,490 | 3,490 | 3,545 | 3,470 | 127,300 |
| October 20, 2025 | 3,445 | 3,480 | 3,480 | 3,520 | 3,430 | 256,800 |
| October 17, 2025 | 3,390 | 3,415 | 3,415 | 3,430 | 3,340 | 225,300 |
| October 16, 2025 | 3,455 | 3,385 | 3,385 | 3,460 | 3,380 | 354,200 |
| October 15, 2025 | 3,470 | 3,420 | 3,420 | 3,485 | 3,390 | 773,600 |
| October 14, 2025 | 4,075 | 4,030 | 4,030 | 4,100 | 4,010 | 155,300 |
| October 10, 2025 | 4,075 | 4,075 | 4,075 | 4,100 | 4,040 | 62,200 |
| October 09, 2025 | 4,125 | 4,080 | 4,080 | 4,125 | 4,080 | 49,800 |
| October 08, 2025 | 4,150 | 4,135 | 4,135 | 4,200 | 4,135 | 31,400 |
| October 07, 2025 | 4,105 | 4,140 | 4,140 | 4,170 | 4,080 | 40,200 |
| October 06, 2025 | 4,120 | 4,085 | 4,085 | 4,120 | 4,055 | 46,800 |
| October 03, 2025 | 4,075 | 4,060 | 4,060 | 4,120 | 4,025 | 30,400 |
| October 02, 2025 | 4,050 | 4,030 | 4,030 | 4,070 | 3,995 | 48,100 |
| October 01, 2025 | 4,185 | 4,050 | 4,050 | 4,185 | 4,035 | 62,400 |
| September 30, 2025 | 4,200 | 4,175 | 4,175 | 4,200 | 4,135 | 29,200 |
| September 29, 2025 | 4,270 | 4,200 | 4,200 | 4,270 | 4,150 | 45,300 |
| September 26, 2025 | 4,220 | 4,270 | 4,270 | 4,275 | 4,220 | 44,900 |
| September 25, 2025 | 4,210 | 4,235 | 4,235 | 4,255 | 4,190 | 40,000 |
| September 24, 2025 | 4,175 | 4,165 | 4,165 | 4,205 | 4,165 | 21,200 |
| September 22, 2025 | 4,185 | 4,175 | 4,175 | 4,195 | 4,155 | 26,000 |
| September 19, 2025 | 4,150 | 4,145 | 4,145 | 4,160 | 4,090 | 34,600 |
| September 18, 2025 | 4,145 | 4,140 | 4,140 | 4,155 | 4,090 | 35,200 |
| September 17, 2025 | 4,145 | 4,140 | 4,140 | 4,155 | 4,090 | 35,600 |
| September 16, 2025 | 4,155 | 4,100 | 4,100 | 4,155 | 4,100 | 41,400 |
| September 12, 2025 | 4,230 | 4,195 | 4,195 | 4,260 | 4,195 | 35,600 |
| September 11, 2025 | 4,230 | 4,195 | 4,195 | 4,260 | 4,195 | 35,600 |
| September 10, 2025 | 4,195 | 4,195 | 4,195 | 4,210 | 4,165 | 22,000 |
| September 09, 2025 | 4,215 | 4,195 | 4,195 | 4,240 | 4,180 | 42,500 |
| September 08, 2025 | 4,180 | 4,200 | 4,200 | 4,230 | 4,170 | 43,900 |
| September 05, 2025 | 4,130 | 4,145 | 4,145 | 4,145 | 4,090 | 31,000 |
| September 04, 2025 | 4,080 | 4,135 | 4,135 | 4,150 | 4,055 | 54,400 |
| September 03, 2025 | 4,095 | 4,110 | 4,110 | 4,145 | 4,090 | 56,100 |
| September 02, 2025 | 4,080 | 4,075 | 4,075 | 4,100 | 4,055 | 43,100 |
| September 01, 2025 | 3,990 | 4,060 | 4,060 | 4,060 | 3,980 | 66,700 |
| August 29, 2025 | 4,015 | 3,990 | 3,990 | 4,015 | 3,975 | 59,400 |
| August 28, 2025 | 3,980 | 4,015 | 4,015 | 4,030 | 3,960 | 46,400 |
| August 27, 2025 | 4,010 | 4,000 | 4,000 | 4,035 | 3,990 | 45,200 |
| August 26, 2025 | 4,090 | 4,005 | 4,005 | 4,090 | 4,000 | 63,500 |
| August 25, 2025 | 4,110 | 4,115 | 4,100 | 4,155 | 4,085 | 64,200 |
| August 22, 2025 | 4,105 | 4,065 | 4,065 | 4,105 | 4,065 | 20,100 |
| August 21, 2025 | 4,105 | 4,115 | 4,115 | 4,170 | 4,100 | 34,700 |
| August 20, 2025 | 4,105 | 4,100 | 4,100 | 4,120 | 4,055 | 32,800 |
| August 19, 2025 | 4,125 | 4,095 | 4,095 | 4,150 | 4,080 | 65,500 |
| August 18, 2025 | 4,015 | 4,110 | 4,110 | 4,135 | 3,990 | 97,400 |
| August 15, 2025 | 4,000 | 3,980 | 3,980 | 4,005 | 3,955 | 42,800 |
| August 14, 2025 | 3,995 | 3,980 | 3,980 | 4,015 | 3,965 | 58,600 |
| August 13, 2025 | 4,030 | 4,020 | 4,020 | 4,050 | 3,990 | 44,400 |
| August 12, 2025 | 4,120 | 4,030 | 4,030 | 4,120 | 4,000 | 115,800 |