2,940.00
+26(+0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,913 | 2,940 | 2,940 | 2,940 | 2,911 | 148,600 |
| November 06, 2025 | 2,910 | 2,914 | 2,914 | 2,925 | 2,892 | 163,900 |
| November 05, 2025 | 2,900 | 2,907 | 2,907 | 2,915 | 2,894 | 203,100 |
| November 04, 2025 | 2,903 | 2,900 | 2,900 | 2,903 | 2,866 | 194,200 |
| October 31, 2025 | 2,900 | 2,904 | 2,904 | 2,913 | 2,892 | 152,600 |
| October 30, 2025 | 2,885 | 2,898 | 2,898 | 2,898 | 2,875 | 406,200 |
| October 29, 2025 | 2,935 | 2,888 | 2,888 | 2,935 | 2,885 | 306,700 |
| October 28, 2025 | 2,981 | 2,961 | 2,961 | 2,981 | 2,951 | 201,000 |
| October 27, 2025 | 2,999 | 2,985 | 2,985 | 2,999 | 2,982 | 161,300 |
| October 24, 2025 | 3,005 | 2,986 | 2,986 | 3,015 | 2,980 | 184,300 |
| October 23, 2025 | 3,020 | 3,015 | 3,015 | 3,040 | 3,000 | 153,000 |
| October 22, 2025 | 2,992 | 3,000 | 3,000 | 3,015 | 2,992 | 187,600 |
| October 21, 2025 | 2,984 | 2,992 | 2,992 | 2,997 | 2,978 | 154,700 |
| October 20, 2025 | 2,995 | 2,985 | 2,985 | 2,999 | 2,978 | 133,100 |
| October 17, 2025 | 2,960 | 2,975 | 2,975 | 2,983 | 2,958 | 144,300 |
| October 16, 2025 | 2,980 | 2,960 | 2,960 | 2,989 | 2,950 | 182,000 |
| October 15, 2025 | 3,000 | 2,982 | 2,982 | 3,000 | 2,972 | 190,400 |
| October 14, 2025 | 2,969 | 2,970 | 2,970 | 3,000 | 2,954 | 283,100 |
| October 10, 2025 | 2,990 | 3,005 | 3,005 | 3,005 | 2,967 | 337,000 |
| October 09, 2025 | 3,035 | 3,005 | 3,005 | 3,055 | 2,993 | 576,500 |
| October 08, 2025 | 3,040 | 3,050 | 3,050 | 3,080 | 3,035 | 345,200 |
| October 07, 2025 | 3,040 | 3,015 | 3,015 | 3,045 | 3,015 | 258,300 |
| October 06, 2025 | 3,075 | 3,065 | 3,065 | 3,075 | 3,035 | 165,100 |
| October 03, 2025 | 3,005 | 3,035 | 3,035 | 3,035 | 3,000 | 156,200 |
| October 02, 2025 | 3,040 | 3,020 | 3,020 | 3,050 | 3,000 | 148,300 |
| October 01, 2025 | 3,105 | 3,045 | 3,045 | 3,105 | 3,040 | 171,600 |
| September 30, 2025 | 3,140 | 3,110 | 3,110 | 3,145 | 3,105 | 162,100 |
| September 29, 2025 | 3,210 | 3,130 | 3,130 | 3,210 | 3,130 | 194,900 |
| September 26, 2025 | 3,200 | 3,220 | 3,220 | 3,230 | 3,195 | 198,700 |
| September 25, 2025 | 3,160 | 3,210 | 3,210 | 3,225 | 3,150 | 238,300 |
| September 24, 2025 | 3,135 | 3,150 | 3,150 | 3,160 | 3,125 | 166,300 |
| September 22, 2025 | 3,145 | 3,120 | 3,120 | 3,165 | 3,115 | 150,500 |
| September 19, 2025 | 3,130 | 3,160 | 3,160 | 3,160 | 3,125 | 348,200 |
| September 18, 2025 | 3,120 | 3,140 | 3,140 | 3,140 | 3,110 | 192,800 |
| September 17, 2025 | 3,090 | 3,110 | 3,110 | 3,110 | 3,075 | 192,800 |
| September 16, 2025 | 3,070 | 3,095 | 3,095 | 3,095 | 3,060 | 145,100 |
| September 12, 2025 | 3,060 | 3,075 | 3,075 | 3,085 | 3,060 | 170,200 |
| September 11, 2025 | 3,070 | 3,040 | 3,040 | 3,070 | 3,040 | 80,200 |
| September 10, 2025 | 3,060 | 3,060 | 3,060 | 3,075 | 3,045 | 106,700 |
| September 09, 2025 | 3,055 | 3,045 | 3,045 | 3,075 | 3,035 | 120,400 |
| September 08, 2025 | 3,030 | 3,045 | 3,045 | 3,060 | 3,030 | 119,600 |
| September 05, 2025 | 3,035 | 3,025 | 3,025 | 3,045 | 3,020 | 87,000 |
| September 04, 2025 | 3,045 | 3,045 | 3,045 | 3,055 | 3,025 | 94,600 |
| September 03, 2025 | 3,030 | 3,045 | 3,045 | 3,045 | 3,025 | 149,800 |
| September 02, 2025 | 3,045 | 3,045 | 3,045 | 3,050 | 3,030 | 98,200 |
| September 01, 2025 | 3,040 | 3,040 | 3,040 | 3,060 | 3,015 | 161,200 |
| August 29, 2025 | 3,100 | 3,035 | 3,035 | 3,100 | 3,010 | 266,500 |
| August 28, 2025 | 3,120 | 3,100 | 3,100 | 3,125 | 3,085 | 517,600 |
| August 27, 2025 | 3,095 | 3,140 | 3,140 | 3,160 | 3,090 | 1.16M |
| August 26, 2025 | 3,080 | 3,100 | 3,100 | 3,120 | 3,080 | 613,800 |
| August 25, 2025 | 3,080 | 3,095 | 3,095 | 3,110 | 3,080 | 721,300 |
| August 22, 2025 | 3,100 | 3,110 | 3,110 | 3,130 | 3,095 | 383,300 |
| August 21, 2025 | 3,125 | 3,110 | 3,110 | 3,130 | 3,100 | 321,700 |
| August 20, 2025 | 3,135 | 3,135 | 3,135 | 3,150 | 3,130 | 197,700 |
| August 19, 2025 | 3,120 | 3,135 | 3,135 | 3,145 | 3,110 | 245,200 |
| August 18, 2025 | 3,070 | 3,110 | 3,110 | 3,120 | 3,070 | 217,200 |
| August 15, 2025 | 3,090 | 3,085 | 3,085 | 3,100 | 3,070 | 193,300 |
| August 14, 2025 | 3,085 | 3,085 | 3,085 | 3,100 | 3,070 | 221,500 |
| August 13, 2025 | 3,100 | 3,100 | 3,100 | 3,115 | 3,075 | 193,100 |
| August 12, 2025 | 3,110 | 3,085 | 3,085 | 3,110 | 3,080 | 238,500 |