3,685.00
-565(-13.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4,260 | 4,250 | 4,250 | 4,270 | 4,185 | 504,600 |
| November 12, 2025 | 4,180 | 4,275 | 4,275 | 4,285 | 4,145 | 368,500 |
| November 11, 2025 | 4,270 | 4,180 | 4,180 | 4,275 | 4,145 | 339,100 |
| November 10, 2025 | 4,055 | 4,200 | 4,200 | 4,210 | 4,040 | 333,600 |
| November 07, 2025 | 4,000 | 4,000 | 4,000 | 4,050 | 3,990 | 291,200 |
| November 06, 2025 | 4,160 | 4,095 | 4,095 | 4,220 | 4,060 | 423,900 |
| November 05, 2025 | 4,025 | 4,120 | 4,120 | 4,175 | 3,950 | 694,300 |
| November 04, 2025 | 4,345 | 4,135 | 4,135 | 4,375 | 4,120 | 755,100 |
| October 31, 2025 | 4,200 | 4,475 | 4,475 | 4,515 | 4,185 | 1.39M |
| October 30, 2025 | 3,990 | 4,075 | 4,075 | 4,100 | 3,960 | 535,300 |
| October 29, 2025 | 4,020 | 3,995 | 3,995 | 4,090 | 3,990 | 487,100 |
| October 28, 2025 | 4,025 | 4,005 | 4,005 | 4,085 | 3,975 | 400,200 |
| October 27, 2025 | 3,970 | 3,995 | 3,995 | 4,120 | 3,965 | 799,600 |
| October 24, 2025 | 3,890 | 3,920 | 3,920 | 3,945 | 3,880 | 279,500 |
| October 23, 2025 | 3,830 | 3,890 | 3,890 | 3,955 | 3,830 | 356,200 |
| October 22, 2025 | 3,830 | 3,900 | 3,900 | 3,910 | 3,825 | 342,000 |
| October 21, 2025 | 3,925 | 3,830 | 3,830 | 3,930 | 3,815 | 473,500 |
| October 20, 2025 | 3,715 | 3,925 | 3,925 | 3,925 | 3,680 | 774,700 |
| October 17, 2025 | 3,690 | 3,645 | 3,645 | 3,695 | 3,630 | 342,500 |
| October 16, 2025 | 3,840 | 3,750 | 3,750 | 3,870 | 3,685 | 441,500 |
| October 15, 2025 | 3,650 | 3,820 | 3,820 | 3,825 | 3,635 | 422,500 |
| October 14, 2025 | 3,745 | 3,625 | 3,625 | 3,805 | 3,605 | 607,200 |
| October 10, 2025 | 3,820 | 3,815 | 3,815 | 3,900 | 3,800 | 308,300 |
| October 09, 2025 | 3,925 | 3,865 | 3,865 | 3,925 | 3,825 | 337,400 |
| October 08, 2025 | 3,995 | 3,905 | 3,905 | 4,005 | 3,905 | 469,000 |
| October 07, 2025 | 3,970 | 4,040 | 4,040 | 4,050 | 3,855 | 666,200 |
| October 06, 2025 | 4,020 | 3,945 | 3,945 | 4,025 | 3,890 | 554,500 |
| October 03, 2025 | 3,740 | 3,840 | 3,840 | 3,880 | 3,735 | 542,300 |
| October 02, 2025 | 3,785 | 3,720 | 3,720 | 3,845 | 3,705 | 446,300 |
| October 01, 2025 | 3,810 | 3,770 | 3,770 | 3,875 | 3,750 | 498,600 |
| September 30, 2025 | 3,705 | 3,860 | 3,860 | 3,880 | 3,690 | 644,400 |
| September 29, 2025 | 3,690 | 3,675 | 3,675 | 3,730 | 3,675 | 251,300 |
| September 26, 2025 | 3,725 | 3,680 | 3,680 | 3,790 | 3,680 | 342,100 |
| September 25, 2025 | 3,615 | 3,745 | 3,745 | 3,750 | 3,600 | 422,100 |
| September 24, 2025 | 3,755 | 3,680 | 3,680 | 3,755 | 3,670 | 371,200 |
| September 22, 2025 | 3,820 | 3,795 | 3,795 | 3,860 | 3,750 | 318,100 |
| September 19, 2025 | 3,905 | 3,780 | 3,780 | 3,930 | 3,670 | 1.45M |
| September 18, 2025 | 3,795 | 3,905 | 3,905 | 4,000 | 3,790 | 1.1M |
| September 17, 2025 | 3,820 | 3,780 | 3,780 | 3,820 | 3,710 | 1.1M |
| September 16, 2025 | 3,845 | 3,820 | 3,820 | 3,865 | 3,750 | 740,300 |
| September 12, 2025 | 3,780 | 3,830 | 3,830 | 3,850 | 3,720 | 783,700 |
| September 11, 2025 | 3,700 | 3,750 | 3,750 | 3,750 | 3,680 | 446,700 |
| September 10, 2025 | 3,670 | 3,700 | 3,700 | 3,700 | 3,620 | 281,400 |
| September 09, 2025 | 3,695 | 3,660 | 3,660 | 3,750 | 3,630 | 416,700 |
| September 08, 2025 | 3,625 | 3,690 | 3,690 | 3,705 | 3,595 | 617,000 |
| September 05, 2025 | 3,550 | 3,585 | 3,585 | 3,585 | 3,515 | 361,600 |
| September 04, 2025 | 3,490 | 3,525 | 3,525 | 3,525 | 3,455 | 324,500 |
| September 03, 2025 | 3,525 | 3,460 | 3,460 | 3,530 | 3,445 | 448,100 |
| September 02, 2025 | 3,695 | 3,560 | 3,560 | 3,700 | 3,540 | 329,000 |
| September 01, 2025 | 3,635 | 3,655 | 3,655 | 3,775 | 3,620 | 485,800 |
| August 29, 2025 | 3,690 | 3,670 | 3,670 | 3,730 | 3,620 | 521,200 |
| August 28, 2025 | 3,530 | 3,660 | 3,660 | 3,680 | 3,520 | 780,400 |
| August 27, 2025 | 3,530 | 3,545 | 3,545 | 3,625 | 3,450 | 586,400 |
| August 26, 2025 | 3,550 | 3,505 | 3,505 | 3,550 | 3,420 | 615,000 |
| August 25, 2025 | 3,450 | 3,550 | 3,550 | 3,570 | 3,445 | 674,400 |
| August 22, 2025 | 3,445 | 3,410 | 3,410 | 3,450 | 3,395 | 309,600 |
| August 21, 2025 | 3,500 | 3,440 | 3,440 | 3,505 | 3,440 | 414,300 |
| August 20, 2025 | 3,635 | 3,500 | 3,500 | 3,640 | 3,485 | 828,000 |
| August 19, 2025 | 3,680 | 3,705 | 3,705 | 3,710 | 3,575 | 597,100 |
| August 18, 2025 | 3,610 | 3,655 | 3,655 | 3,750 | 3,590 | 969,500 |