3,460.00
+22(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 3,450 | 3,460 | 3,460 | 3,477 | 3,444 | 139,500 |
| November 19, 2025 | 3,430 | 3,445 | 3,445 | 3,464 | 3,430 | 136,600 |
| November 18, 2025 | 3,425 | 3,430 | 3,430 | 3,454 | 3,419 | 239,700 |
| November 17, 2025 | 3,450 | 3,432 | 3,432 | 3,454 | 3,408 | 300,200 |
| November 14, 2025 | 3,465 | 3,453 | 3,453 | 3,481 | 3,437 | 297,000 |
| November 13, 2025 | 3,480 | 3,479 | 3,479 | 3,497 | 3,470 | 201,000 |
| November 12, 2025 | 3,505 | 3,464 | 3,464 | 3,511 | 3,451 | 193,600 |
| November 11, 2025 | 3,479 | 3,488 | 3,488 | 3,494 | 3,466 | 222,900 |
| November 10, 2025 | 3,533 | 3,476 | 3,476 | 3,536 | 3,472 | 174,600 |
| November 07, 2025 | 3,515 | 3,510 | 3,510 | 3,520 | 3,480 | 239,200 |
| November 06, 2025 | 3,575 | 3,493 | 3,493 | 3,594 | 3,493 | 596,200 |
| November 05, 2025 | 3,600 | 3,599 | 3,599 | 3,639 | 3,589 | 172,700 |
| November 04, 2025 | 3,605 | 3,636 | 3,636 | 3,655 | 3,600 | 200,800 |
| October 31, 2025 | 3,606 | 3,630 | 3,630 | 3,630 | 3,597 | 160,600 |
| October 30, 2025 | 3,573 | 3,604 | 3,604 | 3,606 | 3,565 | 162,300 |
| October 29, 2025 | 3,620 | 3,573 | 3,573 | 3,635 | 3,568 | 122,900 |
| October 28, 2025 | 3,667 | 3,635 | 3,635 | 3,673 | 3,633 | 188,700 |
| October 27, 2025 | 3,664 | 3,674 | 3,674 | 3,692 | 3,664 | 106,300 |
| October 24, 2025 | 3,651 | 3,664 | 3,664 | 3,674 | 3,642 | 121,200 |
| October 23, 2025 | 3,640 | 3,666 | 3,666 | 3,677 | 3,632 | 158,000 |
| October 22, 2025 | 3,627 | 3,620 | 3,620 | 3,638 | 3,613 | 142,900 |
| October 21, 2025 | 3,608 | 3,616 | 3,616 | 3,635 | 3,608 | 120,100 |
| October 20, 2025 | 3,662 | 3,615 | 3,615 | 3,670 | 3,600 | 98,300 |
| October 17, 2025 | 3,580 | 3,594 | 3,594 | 3,606 | 3,571 | 137,400 |
| October 16, 2025 | 3,560 | 3,580 | 3,580 | 3,580 | 3,553 | 115,600 |
| October 15, 2025 | 3,573 | 3,569 | 3,569 | 3,597 | 3,566 | 139,000 |
| October 14, 2025 | 3,535 | 3,558 | 3,558 | 3,587 | 3,522 | 222,100 |
| October 10, 2025 | 3,629 | 3,586 | 3,586 | 3,647 | 3,585 | 203,800 |
| October 09, 2025 | 3,680 | 3,677 | 3,677 | 3,683 | 3,660 | 138,900 |
| October 08, 2025 | 3,688 | 3,692 | 3,692 | 3,713 | 3,685 | 147,400 |
| October 07, 2025 | 3,653 | 3,688 | 3,688 | 3,693 | 3,645 | 113,700 |
| October 06, 2025 | 3,663 | 3,663 | 3,663 | 3,682 | 3,630 | 160,200 |
| October 03, 2025 | 3,624 | 3,622 | 3,622 | 3,639 | 3,622 | 142,000 |
| October 02, 2025 | 3,676 | 3,622 | 3,622 | 3,678 | 3,581 | 292,300 |
| October 01, 2025 | 3,718 | 3,680 | 3,680 | 3,718 | 3,665 | 221,300 |
| September 30, 2025 | 3,724 | 3,724 | 3,724 | 3,733 | 3,707 | 190,500 |
| September 29, 2025 | 3,736 | 3,724 | 3,724 | 3,736 | 3,692 | 191,800 |
| September 26, 2025 | 3,744 | 3,771 | 3,771 | 3,781 | 3,744 | 163,700 |
| September 25, 2025 | 3,770 | 3,747 | 3,747 | 3,772 | 3,747 | 187,000 |
| September 24, 2025 | 3,752 | 3,770 | 3,770 | 3,773 | 3,750 | 165,700 |
| September 22, 2025 | 3,751 | 3,752 | 3,752 | 3,768 | 3,740 | 126,400 |
| September 19, 2025 | 3,773 | 3,766 | 3,766 | 3,800 | 3,756 | 215,000 |
| September 18, 2025 | 3,799 | 3,760 | 3,760 | 3,806 | 3,751 | 162,000 |
| September 17, 2025 | 3,840 | 3,799 | 3,799 | 3,845 | 3,781 | 202,500 |
| September 16, 2025 | 3,836 | 3,843 | 3,843 | 3,867 | 3,830 | 116,500 |
| September 12, 2025 | 3,835 | 3,836 | 3,836 | 3,860 | 3,822 | 221,800 |
| September 11, 2025 | 3,839 | 3,835 | 3,835 | 3,849 | 3,812 | 129,000 |
| September 10, 2025 | 3,841 | 3,825 | 3,825 | 3,859 | 3,823 | 158,100 |
| September 09, 2025 | 3,868 | 3,860 | 3,860 | 3,903 | 3,852 | 186,800 |
| September 08, 2025 | 3,840 | 3,862 | 3,862 | 3,881 | 3,815 | 188,800 |
| September 05, 2025 | 3,827 | 3,815 | 3,815 | 3,834 | 3,781 | 224,100 |
| September 04, 2025 | 3,820 | 3,802 | 3,802 | 3,820 | 3,788 | 183,900 |
| September 03, 2025 | 3,795 | 3,831 | 3,831 | 3,841 | 3,791 | 395,200 |
| September 02, 2025 | 3,776 | 3,790 | 3,790 | 3,794 | 3,769 | 178,700 |
| September 01, 2025 | 3,783 | 3,780 | 3,780 | 3,812 | 3,773 | 156,900 |
| August 29, 2025 | 3,774 | 3,790 | 3,790 | 3,798 | 3,766 | 104,500 |
| August 28, 2025 | 3,779 | 3,774 | 3,774 | 3,781 | 3,748 | 166,100 |
| August 27, 2025 | 3,768 | 3,783 | 3,783 | 3,785 | 3,752 | 130,500 |
| August 26, 2025 | 3,785 | 3,777 | 3,777 | 3,789 | 3,763 | 141,200 |
| August 25, 2025 | 3,802 | 3,781 | 3,781 | 3,822 | 3,780 | 113,300 |