3,735.00
-45(-1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,770 | 3,780 | 3,780 | 3,815 | 3,740 | 110,000 |
| November 12, 2025 | 3,680 | 3,780 | 3,780 | 3,875 | 3,680 | 273,600 |
| November 11, 2025 | 3,585 | 3,770 | 3,770 | 3,830 | 3,555 | 356,900 |
| November 10, 2025 | 3,570 | 3,580 | 3,580 | 3,610 | 3,520 | 103,100 |
| November 07, 2025 | 3,455 | 3,500 | 3,500 | 3,535 | 3,455 | 62,300 |
| November 06, 2025 | 3,500 | 3,480 | 3,480 | 3,510 | 3,440 | 64,900 |
| November 05, 2025 | 3,525 | 3,495 | 3,495 | 3,535 | 3,355 | 210,800 |
| November 04, 2025 | 3,580 | 3,540 | 3,540 | 3,645 | 3,530 | 116,700 |
| October 31, 2025 | 3,545 | 3,570 | 3,570 | 3,600 | 3,525 | 116,900 |
| October 30, 2025 | 3,470 | 3,510 | 3,510 | 3,595 | 3,470 | 201,000 |
| October 29, 2025 | 3,600 | 3,520 | 3,520 | 3,630 | 3,460 | 345,400 |
| October 28, 2025 | 3,805 | 3,650 | 3,650 | 3,890 | 3,625 | 1.24M |
| October 27, 2025 | 3,745 | 4,015 | 4,015 | 4,235 | 3,710 | 2.09M |
| October 24, 2025 | 3,600 | 3,605 | 3,605 | 3,615 | 3,550 | 103,700 |
| October 23, 2025 | 3,640 | 3,600 | 3,600 | 3,680 | 3,575 | 191,200 |
| October 22, 2025 | 3,620 | 3,705 | 3,705 | 3,730 | 3,620 | 229,800 |
| October 21, 2025 | 3,635 | 3,600 | 3,600 | 3,720 | 3,555 | 370,300 |
| October 20, 2025 | 3,615 | 3,615 | 3,615 | 3,715 | 3,560 | 662,500 |
| October 17, 2025 | 3,440 | 3,335 | 3,335 | 3,440 | 3,320 | 92,300 |
| October 16, 2025 | 3,400 | 3,435 | 3,435 | 3,455 | 3,385 | 75,900 |
| October 15, 2025 | 3,300 | 3,390 | 3,390 | 3,390 | 3,300 | 75,800 |
| October 14, 2025 | 3,350 | 3,295 | 3,295 | 3,405 | 3,270 | 196,800 |
| October 10, 2025 | 3,475 | 3,420 | 3,420 | 3,490 | 3,400 | 117,700 |
| October 09, 2025 | 3,565 | 3,485 | 3,485 | 3,585 | 3,485 | 100,900 |
| October 08, 2025 | 3,510 | 3,540 | 3,540 | 3,645 | 3,470 | 183,500 |
| October 07, 2025 | 3,510 | 3,495 | 3,495 | 3,530 | 3,420 | 107,000 |
| October 06, 2025 | 3,500 | 3,515 | 3,515 | 3,550 | 3,440 | 181,200 |
| October 03, 2025 | 3,350 | 3,440 | 3,440 | 3,470 | 3,350 | 145,900 |
| October 02, 2025 | 3,425 | 3,340 | 3,340 | 3,450 | 3,330 | 133,500 |
| October 01, 2025 | 3,545 | 3,415 | 3,415 | 3,565 | 3,380 | 305,100 |
| September 30, 2025 | 3,600 | 3,575 | 3,575 | 3,610 | 3,510 | 182,600 |
| September 29, 2025 | 3,615 | 3,595 | 3,595 | 3,630 | 3,565 | 173,400 |
| September 26, 2025 | 3,585 | 3,605 | 3,605 | 3,650 | 3,565 | 206,800 |
| September 25, 2025 | 3,700 | 3,610 | 3,610 | 3,740 | 3,590 | 395,200 |
| September 24, 2025 | 3,615 | 3,740 | 3,740 | 3,740 | 3,480 | 501,000 |
| September 22, 2025 | 3,830 | 3,665 | 3,665 | 3,850 | 3,615 | 728,000 |
| September 19, 2025 | 3,665 | 3,830 | 3,830 | 3,875 | 3,605 | 983,000 |
| September 18, 2025 | 3,565 | 3,680 | 3,680 | 3,690 | 3,400 | 1.07M |
| September 17, 2025 | 3,460 | 3,510 | 3,510 | 3,645 | 3,325 | 1.07M |
| September 16, 2025 | 3,305 | 3,400 | 3,400 | 3,440 | 3,250 | 888,600 |
| September 12, 2025 | 3,305 | 3,305 | 3,305 | 3,340 | 3,240 | 269,800 |
| September 11, 2025 | 3,445 | 3,305 | 3,305 | 3,450 | 3,240 | 367,800 |
| September 10, 2025 | 3,345 | 3,405 | 3,405 | 3,435 | 3,290 | 256,400 |
| September 09, 2025 | 3,495 | 3,320 | 3,320 | 3,550 | 3,320 | 385,400 |
| September 08, 2025 | 3,440 | 3,515 | 3,515 | 3,515 | 3,410 | 262,100 |
| September 05, 2025 | 3,445 | 3,490 | 3,490 | 3,515 | 3,350 | 384,500 |
| September 04, 2025 | 3,490 | 3,470 | 3,470 | 3,535 | 3,415 | 468,700 |
| September 03, 2025 | 3,540 | 3,445 | 3,445 | 3,620 | 3,415 | 636,600 |
| September 02, 2025 | 3,800 | 3,625 | 3,625 | 3,880 | 3,560 | 1.16M |
| September 01, 2025 | 3,575 | 3,860 | 3,860 | 3,930 | 3,550 | 3.11M |
| August 29, 2025 | 3,645 | 3,460 | 3,460 | 3,665 | 3,450 | 1.19M |
| August 28, 2025 | 3,795 | 3,605 | 3,605 | 3,800 | 3,585 | 1.33M |
| August 27, 2025 | 4,240 | 3,890 | 3,890 | 4,300 | 3,810 | 3.15M |
| August 26, 2025 | 4,420 | 4,135 | 4,135 | 4,555 | 3,930 | 5.82M |
| August 25, 2025 | 4,980 | 4,630 | 4,630 | 5,090 | 4,155 | 8.5M |
| August 22, 2025 | 4,455 | 4,750 | 4,750 | 4,750 | 4,380 | 2.03M |
| August 21, 2025 | 3,345 | 4,050 | 4,050 | 4,050 | 3,290 | 831,800 |
| August 20, 2025 | 3,285 | 3,350 | 3,350 | 3,435 | 3,160 | 395,800 |
| August 19, 2025 | 3,500 | 3,220 | 3,220 | 3,580 | 3,090 | 758,300 |
| August 18, 2025 | 2,949 | 3,200 | 3,200 | 3,200 | 2,879 | 456,800 |