3,170.00
-35(-1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,135 | 3,170 | 3,170 | 3,185 | 3,105 | 29,000 |
| November 06, 2025 | 3,290 | 3,205 | 3,205 | 3,290 | 3,200 | 29,500 |
| November 05, 2025 | 3,250 | 3,250 | 3,250 | 3,290 | 3,145 | 47,600 |
| November 04, 2025 | 3,250 | 3,250 | 3,250 | 3,365 | 3,155 | 140,000 |
| October 31, 2025 | 3,015 | 3,115 | 3,115 | 3,125 | 2,975 | 89,800 |
| October 30, 2025 | 2,893 | 2,940 | 2,940 | 2,965 | 2,890 | 16,500 |
| October 29, 2025 | 2,984 | 2,919 | 2,919 | 2,991 | 2,891 | 24,600 |
| October 28, 2025 | 3,040 | 2,983 | 2,983 | 3,075 | 2,983 | 25,200 |
| October 27, 2025 | 3,050 | 3,040 | 3,040 | 3,090 | 3,015 | 21,800 |
| October 24, 2025 | 3,050 | 3,010 | 3,010 | 3,055 | 2,986 | 24,700 |
| October 23, 2025 | 3,000 | 3,035 | 3,035 | 3,035 | 2,974 | 18,200 |
| October 22, 2025 | 2,955 | 2,997 | 2,997 | 2,997 | 2,945 | 16,200 |
| October 21, 2025 | 2,901 | 2,937 | 2,937 | 2,937 | 2,876 | 14,300 |
| October 20, 2025 | 2,870 | 2,900 | 2,900 | 2,915 | 2,870 | 18,100 |
| October 17, 2025 | 2,909 | 2,848 | 2,848 | 2,911 | 2,822 | 24,800 |
| October 16, 2025 | 2,902 | 2,938 | 2,938 | 2,955 | 2,884 | 24,000 |
| October 15, 2025 | 2,868 | 2,884 | 2,884 | 2,900 | 2,856 | 12,100 |
| October 14, 2025 | 2,866 | 2,853 | 2,853 | 2,900 | 2,811 | 26,800 |
| October 10, 2025 | 2,975 | 2,915 | 2,915 | 2,975 | 2,871 | 31,000 |
| October 09, 2025 | 3,005 | 2,990 | 2,990 | 3,010 | 2,971 | 16,400 |
| October 08, 2025 | 3,030 | 2,995 | 2,995 | 3,060 | 2,990 | 17,300 |
| October 07, 2025 | 3,115 | 3,035 | 3,035 | 3,125 | 3,020 | 26,500 |
| October 06, 2025 | 3,200 | 3,115 | 3,115 | 3,240 | 3,100 | 28,500 |
| October 03, 2025 | 3,125 | 3,145 | 3,145 | 3,145 | 3,105 | 8,300 |
| October 02, 2025 | 3,145 | 3,110 | 3,110 | 3,180 | 3,105 | 16,600 |
| October 01, 2025 | 3,245 | 3,150 | 3,150 | 3,265 | 3,140 | 30,500 |
| September 30, 2025 | 3,355 | 3,295 | 3,295 | 3,355 | 3,225 | 30,100 |
| September 29, 2025 | 3,355 | 3,355 | 3,355 | 3,410 | 3,320 | 27,800 |
| September 26, 2025 | 3,400 | 3,425 | 3,425 | 3,435 | 3,370 | 29,400 |
| September 25, 2025 | 3,485 | 3,415 | 3,415 | 3,485 | 3,405 | 38,800 |
| September 24, 2025 | 3,380 | 3,480 | 3,480 | 3,560 | 3,380 | 68,500 |
| September 22, 2025 | 3,465 | 3,380 | 3,380 | 3,495 | 3,365 | 109,900 |
| September 19, 2025 | 3,160 | 3,465 | 3,465 | 3,580 | 3,105 | 727,900 |
| September 18, 2025 | 3,160 | 3,160 | 3,160 | 3,160 | 3,160 | 30,100 |
| September 17, 2025 | 2,670 | 2,656 | 2,656 | 2,670 | 2,634 | 30,100 |
| September 16, 2025 | 2,604 | 2,658 | 2,658 | 2,680 | 2,603 | 22,000 |
| September 12, 2025 | 2,595 | 2,601 | 2,601 | 2,629 | 2,588 | 12,200 |
| September 11, 2025 | 2,606 | 2,607 | 2,607 | 2,640 | 2,596 | 14,400 |
| September 10, 2025 | 2,574 | 2,596 | 2,596 | 2,604 | 2,557 | 14,900 |
| September 09, 2025 | 2,606 | 2,574 | 2,574 | 2,628 | 2,568 | 23,500 |
| September 08, 2025 | 2,629 | 2,615 | 2,615 | 2,640 | 2,601 | 24,700 |
| September 05, 2025 | 2,671 | 2,652 | 2,652 | 2,672 | 2,635 | 21,400 |
| September 04, 2025 | 2,678 | 2,671 | 2,671 | 2,678 | 2,653 | 8,900 |
| September 03, 2025 | 2,661 | 2,659 | 2,659 | 2,700 | 2,652 | 12,300 |
| September 02, 2025 | 2,677 | 2,657 | 2,657 | 2,695 | 2,656 | 15,200 |
| September 01, 2025 | 2,750 | 2,668 | 2,668 | 2,751 | 2,665 | 25,500 |
| August 29, 2025 | 2,780 | 2,758 | 2,758 | 2,785 | 2,728 | 26,800 |
| August 28, 2025 | 2,794 | 2,780 | 2,780 | 2,794 | 2,736 | 26,200 |
| August 27, 2025 | 2,809 | 2,773 | 2,773 | 2,817 | 2,750 | 46,600 |
| August 26, 2025 | 2,700 | 2,744 | 2,744 | 2,768 | 2,678 | 43,900 |
| August 25, 2025 | 2,700 | 2,681 | 2,681 | 2,735 | 2,652 | 65,600 |
| August 22, 2025 | 2,559 | 2,662 | 2,662 | 2,662 | 2,555 | 72,300 |
| August 21, 2025 | 2,560 | 2,559 | 2,559 | 2,574 | 2,557 | 14,800 |
| August 20, 2025 | 2,583 | 2,573 | 2,573 | 2,583 | 2,557 | 21,500 |
| August 19, 2025 | 2,593 | 2,602 | 2,602 | 2,602 | 2,579 | 19,000 |
| August 18, 2025 | 2,579 | 2,579 | 2,579 | 2,579 | 2,547 | 37,200 |
| August 15, 2025 | 2,568 | 2,567 | 2,567 | 2,586 | 2,539 | 42,900 |
| August 14, 2025 | 2,622 | 2,567 | 2,567 | 2,629 | 2,554 | 59,300 |
| August 13, 2025 | 2,700 | 2,622 | 2,622 | 2,714 | 2,610 | 58,100 |
| August 12, 2025 | 2,768 | 2,698 | 2,698 | 2,768 | 2,682 | 24,100 |