3,785.00
+30(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,715 | 3,755 | 3,755 | 3,755 | 3,685 | 385,900 |
| November 12, 2025 | 3,700 | 3,695 | 3,695 | 3,720 | 3,655 | 657,700 |
| November 11, 2025 | 3,720 | 3,735 | 3,735 | 3,775 | 3,680 | 440,800 |
| November 10, 2025 | 3,685 | 3,730 | 3,730 | 3,735 | 3,685 | 199,300 |
| November 07, 2025 | 3,675 | 3,675 | 3,675 | 3,685 | 3,655 | 214,700 |
| November 06, 2025 | 3,670 | 3,690 | 3,690 | 3,720 | 3,665 | 211,100 |
| November 05, 2025 | 3,670 | 3,690 | 3,690 | 3,720 | 3,665 | 397,400 |
| November 04, 2025 | 3,680 | 3,675 | 3,675 | 3,695 | 3,630 | 397,400 |
| October 31, 2025 | 3,705 | 3,690 | 3,690 | 3,710 | 3,665 | 261,300 |
| October 30, 2025 | 3,675 | 3,705 | 3,705 | 3,705 | 3,665 | 869,000 |
| October 29, 2025 | 3,720 | 3,680 | 3,680 | 3,730 | 3,680 | 329,100 |
| October 28, 2025 | 3,775 | 3,710 | 3,710 | 3,775 | 3,705 | 358,800 |
| October 27, 2025 | 3,815 | 3,795 | 3,795 | 3,815 | 3,790 | 240,000 |
| October 24, 2025 | 3,800 | 3,780 | 3,780 | 3,825 | 3,765 | 347,200 |
| October 23, 2025 | 3,770 | 3,780 | 3,780 | 3,790 | 3,745 | 252,100 |
| October 22, 2025 | 3,755 | 3,770 | 3,770 | 3,775 | 3,745 | 278,700 |
| October 21, 2025 | 3,780 | 3,755 | 3,755 | 3,790 | 3,750 | 229,600 |
| October 20, 2025 | 3,770 | 3,780 | 3,780 | 3,780 | 3,750 | 147,400 |
| October 17, 2025 | 3,750 | 3,740 | 3,740 | 3,760 | 3,730 | 138,200 |
| October 16, 2025 | 3,750 | 3,755 | 3,755 | 3,770 | 3,735 | 168,000 |
| October 15, 2025 | 3,725 | 3,745 | 3,745 | 3,760 | 3,725 | 225,400 |
| October 14, 2025 | 3,715 | 3,715 | 3,715 | 3,775 | 3,705 | 322,300 |
| October 10, 2025 | 3,860 | 3,770 | 3,770 | 3,865 | 3,765 | 330,300 |
| October 09, 2025 | 3,865 | 3,880 | 3,880 | 3,890 | 3,855 | 294,400 |
| October 08, 2025 | 3,860 | 3,865 | 3,865 | 3,890 | 3,855 | 254,800 |
| October 07, 2025 | 3,805 | 3,850 | 3,850 | 3,870 | 3,805 | 307,700 |
| October 06, 2025 | 3,850 | 3,815 | 3,815 | 3,855 | 3,780 | 356,900 |
| October 03, 2025 | 3,770 | 3,780 | 3,780 | 3,800 | 3,770 | 271,500 |
| October 02, 2025 | 3,760 | 3,765 | 3,765 | 3,765 | 3,725 | 313,000 |
| October 01, 2025 | 3,780 | 3,745 | 3,745 | 3,805 | 3,705 | 612,400 |
| September 30, 2025 | 3,895 | 3,820 | 3,820 | 3,900 | 3,815 | 565,200 |
| September 29, 2025 | 3,915 | 3,895 | 3,895 | 3,915 | 3,870 | 688,500 |
| September 26, 2025 | 4,010 | 4,015 | 4,015 | 4,035 | 4,000 | 783,400 |
| September 25, 2025 | 4,050 | 4,020 | 4,020 | 4,065 | 4,020 | 565,100 |
| September 24, 2025 | 4,080 | 4,040 | 4,040 | 4,080 | 4,015 | 587,300 |
| September 22, 2025 | 4,005 | 4,045 | 4,045 | 4,080 | 4,005 | 531,400 |
| September 19, 2025 | 4,010 | 3,995 | 3,995 | 4,025 | 3,955 | 924,100 |
| September 18, 2025 | 3,980 | 4,015 | 4,015 | 4,015 | 3,920 | 651,600 |
| September 17, 2025 | 4,025 | 3,990 | 3,990 | 4,025 | 3,970 | 502,400 |
| September 16, 2025 | 4,000 | 4,020 | 4,020 | 4,025 | 3,965 | 423,900 |
| September 12, 2025 | 3,995 | 3,975 | 3,975 | 4,015 | 3,965 | 547,600 |
| September 11, 2025 | 3,980 | 3,970 | 3,970 | 3,995 | 3,940 | 451,700 |
| September 10, 2025 | 3,990 | 3,975 | 3,975 | 4,005 | 3,960 | 380,900 |
| September 09, 2025 | 4,015 | 3,985 | 3,985 | 4,030 | 3,965 | 574,900 |
| September 08, 2025 | 3,980 | 4,000 | 4,000 | 4,025 | 3,970 | 500,600 |
| September 05, 2025 | 3,900 | 3,965 | 3,965 | 3,975 | 3,900 | 523,400 |
| September 04, 2025 | 3,935 | 3,895 | 3,895 | 3,945 | 3,890 | 550,200 |
| September 03, 2025 | 3,875 | 3,930 | 3,930 | 3,950 | 3,870 | 614,900 |
| September 02, 2025 | 3,870 | 3,870 | 3,870 | 3,895 | 3,860 | 447,800 |
| September 01, 2025 | 3,805 | 3,850 | 3,850 | 3,870 | 3,790 | 493,700 |
| August 29, 2025 | 3,860 | 3,830 | 3,830 | 3,875 | 3,820 | 684,900 |
| August 28, 2025 | 3,770 | 3,875 | 3,875 | 3,890 | 3,770 | 1.12M |
| August 27, 2025 | 3,710 | 3,700 | 3,700 | 3,735 | 3,690 | 494,500 |
| August 26, 2025 | 3,690 | 3,720 | 3,720 | 3,720 | 3,665 | 673,300 |
| August 25, 2025 | 3,725 | 3,690 | 3,690 | 3,740 | 3,680 | 594,300 |
| August 22, 2025 | 3,665 | 3,655 | 3,655 | 3,670 | 3,625 | 554,600 |
| August 21, 2025 | 3,605 | 3,640 | 3,640 | 3,645 | 3,585 | 480,000 |
| August 20, 2025 | 3,575 | 3,580 | 3,580 | 3,590 | 3,565 | 606,900 |
| August 19, 2025 | 3,545 | 3,555 | 3,555 | 3,565 | 3,540 | 359,500 |
| August 18, 2025 | 3,540 | 3,545 | 3,545 | 3,550 | 3,520 | 331,800 |