3,030.00
+25(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 2,981 | 3,030 | 3,030 | 3,040 | 2,981 | 86,800 |
| November 13, 2025 | 3,035 | 3,005 | 3,005 | 3,040 | 2,982 | 109,700 |
| November 12, 2025 | 2,910 | 3,000 | 3,000 | 3,020 | 2,904 | 170,100 |
| November 11, 2025 | 2,883 | 2,883 | 2,883 | 2,884 | 2,860 | 112,000 |
| November 10, 2025 | 2,806 | 2,864 | 2,864 | 2,880 | 2,800 | 161,200 |
| November 07, 2025 | 2,777 | 2,806 | 2,806 | 2,828 | 2,774 | 102,100 |
| November 06, 2025 | 2,816 | 2,808 | 2,808 | 2,875 | 2,795 | 180,000 |
| November 05, 2025 | 2,872 | 2,830 | 2,830 | 2,883 | 2,730 | 451,700 |
| November 04, 2025 | 2,900 | 2,895 | 2,895 | 2,920 | 2,827 | 665,200 |
| October 31, 2025 | 3,195 | 3,230 | 3,230 | 3,260 | 3,170 | 243,000 |
| October 30, 2025 | 3,270 | 3,235 | 3,235 | 3,285 | 3,200 | 193,600 |
| October 29, 2025 | 3,360 | 3,270 | 3,270 | 3,375 | 3,270 | 201,700 |
| October 28, 2025 | 3,375 | 3,360 | 3,360 | 3,400 | 3,355 | 140,800 |
| October 27, 2025 | 3,295 | 3,400 | 3,400 | 3,405 | 3,280 | 158,000 |
| October 24, 2025 | 3,285 | 3,290 | 3,290 | 3,315 | 3,265 | 87,300 |
| October 23, 2025 | 3,235 | 3,280 | 3,280 | 3,300 | 3,225 | 102,200 |
| October 22, 2025 | 3,225 | 3,235 | 3,235 | 3,250 | 3,210 | 51,600 |
| October 21, 2025 | 3,220 | 3,200 | 3,200 | 3,240 | 3,200 | 82,200 |
| October 20, 2025 | 3,090 | 3,185 | 3,185 | 3,210 | 3,090 | 113,300 |
| October 17, 2025 | 3,060 | 3,075 | 3,075 | 3,100 | 3,045 | 87,400 |
| October 16, 2025 | 3,055 | 3,090 | 3,090 | 3,110 | 3,050 | 69,300 |
| October 15, 2025 | 3,000 | 3,040 | 3,040 | 3,055 | 2,998 | 97,300 |
| October 14, 2025 | 3,015 | 2,986 | 2,986 | 3,070 | 2,965 | 124,500 |
| October 10, 2025 | 3,020 | 3,055 | 3,055 | 3,070 | 3,010 | 98,800 |
| October 09, 2025 | 3,070 | 3,045 | 3,045 | 3,090 | 3,030 | 110,700 |
| October 08, 2025 | 3,070 | 3,070 | 3,070 | 3,110 | 3,070 | 94,700 |
| October 07, 2025 | 3,155 | 3,080 | 3,080 | 3,165 | 3,070 | 100,700 |
| October 06, 2025 | 3,110 | 3,155 | 3,155 | 3,160 | 3,085 | 95,300 |
| October 03, 2025 | 2,997 | 3,030 | 3,030 | 3,045 | 2,997 | 58,700 |
| October 02, 2025 | 3,065 | 3,000 | 3,000 | 3,100 | 3,000 | 114,800 |
| October 01, 2025 | 3,195 | 3,065 | 3,065 | 3,195 | 3,050 | 192,200 |
| September 30, 2025 | 3,260 | 3,205 | 3,205 | 3,260 | 3,200 | 93,800 |
| September 29, 2025 | 3,270 | 3,280 | 3,280 | 3,280 | 3,245 | 56,800 |
| September 26, 2025 | 3,220 | 3,260 | 3,260 | 3,265 | 3,220 | 52,900 |
| September 25, 2025 | 3,220 | 3,210 | 3,210 | 3,245 | 3,210 | 60,700 |
| September 24, 2025 | 3,240 | 3,210 | 3,210 | 3,250 | 3,210 | 84,900 |
| September 22, 2025 | 3,245 | 3,250 | 3,250 | 3,285 | 3,225 | 81,000 |
| September 19, 2025 | 3,215 | 3,240 | 3,240 | 3,245 | 3,180 | 100,800 |
| September 18, 2025 | 3,225 | 3,215 | 3,215 | 3,225 | 3,190 | 33,800 |
| September 17, 2025 | 3,230 | 3,200 | 3,200 | 3,230 | 3,190 | 42,200 |
| September 16, 2025 | 3,200 | 3,215 | 3,215 | 3,220 | 3,150 | 104,000 |
| September 12, 2025 | 3,145 | 3,220 | 3,220 | 3,225 | 3,125 | 148,200 |
| September 11, 2025 | 3,115 | 3,105 | 3,105 | 3,145 | 3,090 | 63,100 |
| September 10, 2025 | 3,135 | 3,115 | 3,115 | 3,155 | 3,110 | 46,400 |
| September 09, 2025 | 3,140 | 3,100 | 3,100 | 3,160 | 3,090 | 70,700 |
| September 08, 2025 | 3,110 | 3,140 | 3,140 | 3,165 | 3,095 | 129,300 |
| September 05, 2025 | 3,045 | 3,100 | 3,100 | 3,105 | 3,040 | 110,900 |
| September 04, 2025 | 3,010 | 3,045 | 3,045 | 3,045 | 2,988 | 85,200 |
| September 03, 2025 | 3,030 | 3,010 | 3,010 | 3,070 | 3,010 | 86,300 |
| September 02, 2025 | 3,005 | 3,035 | 3,035 | 3,040 | 3,000 | 62,800 |
| September 01, 2025 | 3,020 | 2,983 | 2,983 | 3,040 | 2,983 | 97,800 |
| August 29, 2025 | 3,045 | 3,040 | 3,040 | 3,045 | 3,020 | 40,600 |
| August 28, 2025 | 3,015 | 3,045 | 3,045 | 3,045 | 2,997 | 79,700 |
| August 27, 2025 | 3,030 | 3,035 | 3,035 | 3,045 | 3,015 | 90,700 |
| August 26, 2025 | 3,055 | 3,040 | 3,040 | 3,095 | 3,035 | 77,700 |
| August 25, 2025 | 3,050 | 3,065 | 3,065 | 3,085 | 3,020 | 141,500 |
| August 22, 2025 | 2,975 | 3,005 | 3,005 | 3,015 | 2,953 | 107,100 |
| August 21, 2025 | 2,966 | 2,976 | 2,976 | 2,986 | 2,958 | 96,100 |
| August 20, 2025 | 3,035 | 2,997 | 2,997 | 3,065 | 2,989 | 124,500 |
| August 19, 2025 | 2,935 | 3,025 | 3,025 | 3,045 | 2,935 | 271,100 |