2,748.00
+28(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 2,708 | 2,720 | 2,720 | 2,720 | 2,702 | 2,900 |
| November 12, 2025 | 2,688 | 2,708 | 2,708 | 2,709 | 2,669 | 2,600 |
| November 11, 2025 | 2,690 | 2,688 | 2,688 | 2,692 | 2,656 | 2,900 |
| November 10, 2025 | 2,662 | 2,691 | 2,691 | 2,694 | 2,662 | 1,800 |
| November 07, 2025 | 2,659 | 2,675 | 2,675 | 2,690 | 2,655 | 2,300 |
| November 06, 2025 | 2,650 | 2,684 | 2,684 | 2,684 | 2,641 | 4,200 |
| November 05, 2025 | 2,600 | 2,649 | 2,649 | 2,649 | 2,590 | 10,000 |
| November 04, 2025 | 2,653 | 2,607 | 2,607 | 2,654 | 2,600 | 9,000 |
| October 31, 2025 | 2,706 | 2,653 | 2,653 | 2,706 | 2,653 | 4,200 |
| October 30, 2025 | 2,718 | 2,656 | 2,656 | 2,718 | 2,656 | 8,300 |
| October 29, 2025 | 2,801 | 2,719 | 2,719 | 2,823 | 2,719 | 3,500 |
| October 28, 2025 | 2,865 | 2,801 | 2,801 | 2,867 | 2,780 | 5,700 |
| October 27, 2025 | 2,857 | 2,845 | 2,845 | 2,870 | 2,836 | 5,500 |
| October 24, 2025 | 2,835 | 2,857 | 2,857 | 2,858 | 2,835 | 3,300 |
| October 23, 2025 | 2,835 | 2,835 | 2,835 | 2,852 | 2,818 | 3,300 |
| October 22, 2025 | 2,833 | 2,838 | 2,838 | 2,852 | 2,832 | 4,000 |
| October 21, 2025 | 2,780 | 2,870 | 2,870 | 2,870 | 2,780 | 2,900 |
| October 20, 2025 | 2,785 | 2,780 | 2,780 | 2,793 | 2,760 | 5,500 |
| October 17, 2025 | 2,786 | 2,770 | 2,770 | 2,819 | 2,770 | 1,500 |
| October 16, 2025 | 2,826 | 2,803 | 2,803 | 2,826 | 2,781 | 2,800 |
| October 15, 2025 | 2,738 | 2,776 | 2,776 | 2,800 | 2,738 | 3,100 |
| October 14, 2025 | 2,799 | 2,748 | 2,748 | 2,817 | 2,708 | 14,000 |
| October 10, 2025 | 2,900 | 2,838 | 2,838 | 2,900 | 2,838 | 8,400 |
| October 09, 2025 | 2,940 | 2,890 | 2,890 | 2,940 | 2,890 | 9,700 |
| October 08, 2025 | 2,890 | 2,944 | 2,944 | 2,965 | 2,881 | 15,200 |
| October 07, 2025 | 2,973 | 2,880 | 2,880 | 2,973 | 2,854 | 35,400 |
| October 06, 2025 | 3,110 | 3,110 | 3,110 | 3,145 | 3,085 | 14,200 |
| October 03, 2025 | 3,020 | 3,060 | 3,060 | 3,070 | 3,020 | 3,700 |
| October 02, 2025 | 3,035 | 3,030 | 3,030 | 3,055 | 3,000 | 2,900 |
| October 01, 2025 | 3,140 | 3,080 | 3,080 | 3,140 | 3,020 | 1,900 |
| September 30, 2025 | 3,110 | 3,110 | 3,110 | 3,150 | 3,105 | 3,200 |
| September 29, 2025 | 3,105 | 3,110 | 3,110 | 3,140 | 3,105 | 1,200 |
| September 26, 2025 | 3,130 | 3,105 | 3,105 | 3,140 | 3,100 | 1,800 |
| September 25, 2025 | 3,150 | 3,145 | 3,145 | 3,150 | 3,110 | 1,100 |
| September 24, 2025 | 3,120 | 3,170 | 3,170 | 3,185 | 3,085 | 3,900 |
| September 22, 2025 | 3,105 | 3,095 | 3,095 | 3,105 | 3,075 | 1,400 |
| September 19, 2025 | 3,140 | 3,105 | 3,105 | 3,140 | 3,105 | 1,300 |
| September 18, 2025 | 3,110 | 3,150 | 3,150 | 3,150 | 3,105 | 1,000 |
| September 17, 2025 | 3,055 | 3,120 | 3,120 | 3,160 | 3,055 | 4,100 |
| September 16, 2025 | 3,020 | 3,070 | 3,070 | 3,185 | 3,020 | 5,400 |
| September 12, 2025 | 2,996 | 3,020 | 3,020 | 3,020 | 2,996 | 400 |
| September 11, 2025 | 3,040 | 3,040 | 3,040 | 3,040 | 2,996 | 2,200 |
| September 10, 2025 | 2,942 | 2,999 | 2,999 | 2,999 | 2,942 | 4,200 |
| September 09, 2025 | 3,040 | 3,005 | 3,005 | 3,065 | 3,005 | 5,600 |
| September 08, 2025 | 3,010 | 3,040 | 3,040 | 3,040 | 3,000 | 3,000 |
| September 05, 2025 | 3,005 | 3,010 | 3,010 | 3,050 | 2,990 | 2,100 |
| September 04, 2025 | 3,020 | 3,020 | 3,020 | 3,020 | 2,985 | 2,000 |
| September 03, 2025 | 3,060 | 3,000 | 3,000 | 3,080 | 3,000 | 4,500 |
| September 02, 2025 | 3,090 | 3,095 | 3,095 | 3,115 | 3,050 | 3,000 |
| September 01, 2025 | 3,070 | 3,040 | 3,040 | 3,070 | 3,030 | 2,700 |
| August 29, 2025 | 3,110 | 3,080 | 3,080 | 3,110 | 3,075 | 3,100 |
| August 28, 2025 | 3,105 | 3,110 | 3,110 | 3,110 | 3,040 | 3,700 |
| August 27, 2025 | 3,175 | 3,165 | 3,105 | 3,225 | 3,125 | 6,600 |
| August 26, 2025 | 3,210 | 3,175 | 3,114.81 | 3,295 | 3,175 | 4,900 |
| August 25, 2025 | 3,225 | 3,210 | 3,149.15 | 3,225 | 3,135 | 4,900 |
| August 22, 2025 | 3,350 | 3,230 | 3,230 | 3,355 | 3,230 | 3,000 |
| August 21, 2025 | 3,285 | 3,300 | 3,300 | 3,305 | 3,260 | 3,900 |
| August 20, 2025 | 3,220 | 3,300 | 3,300 | 3,300 | 3,200 | 9,500 |
| August 19, 2025 | 3,230 | 3,235 | 3,235 | 3,250 | 3,200 | 3,300 |
| August 18, 2025 | 3,255 | 3,260 | 3,260 | 3,270 | 3,220 | 3,600 |