3,265.00
+60(+1.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,205 | 3,265 | 3,265 | 3,270 | 3,205 | 195,300 |
| November 06, 2025 | 3,260 | 3,205 | 3,205 | 3,315 | 3,205 | 321,800 |
| November 05, 2025 | 3,340 | 3,325 | 3,325 | 3,360 | 3,205 | 330,400 |
| November 04, 2025 | 3,405 | 3,345 | 3,345 | 3,405 | 3,270 | 416,300 |
| October 31, 2025 | 3,350 | 3,450 | 3,450 | 3,495 | 3,350 | 283,100 |
| October 30, 2025 | 3,345 | 3,360 | 3,360 | 3,400 | 3,305 | 267,700 |
| October 29, 2025 | 3,500 | 3,335 | 3,335 | 3,500 | 3,330 | 333,200 |
| October 28, 2025 | 3,695 | 3,490 | 3,490 | 3,765 | 3,450 | 706,000 |
| October 27, 2025 | 3,480 | 3,485 | 3,485 | 3,525 | 3,455 | 188,700 |
| October 24, 2025 | 3,550 | 3,475 | 3,475 | 3,555 | 3,455 | 227,600 |
| October 23, 2025 | 3,645 | 3,540 | 3,540 | 3,665 | 3,480 | 350,400 |
| October 22, 2025 | 3,605 | 3,670 | 3,670 | 3,710 | 3,600 | 293,800 |
| October 21, 2025 | 3,520 | 3,600 | 3,600 | 3,605 | 3,490 | 219,200 |
| October 20, 2025 | 3,420 | 3,490 | 3,490 | 3,490 | 3,370 | 270,300 |
| October 17, 2025 | 3,445 | 3,390 | 3,390 | 3,475 | 3,345 | 594,800 |
| October 16, 2025 | 3,785 | 3,525 | 3,525 | 3,815 | 3,505 | 567,600 |
| October 15, 2025 | 3,665 | 3,755 | 3,755 | 3,795 | 3,560 | 466,100 |
| October 14, 2025 | 3,565 | 3,680 | 3,680 | 3,715 | 3,550 | 581,200 |
| October 10, 2025 | 3,550 | 3,635 | 3,635 | 3,690 | 3,550 | 549,600 |
| October 09, 2025 | 3,470 | 3,550 | 3,550 | 3,550 | 3,455 | 236,900 |
| October 08, 2025 | 3,445 | 3,455 | 3,455 | 3,520 | 3,415 | 235,400 |
| October 07, 2025 | 3,365 | 3,465 | 3,465 | 3,485 | 3,325 | 331,600 |
| October 06, 2025 | 3,330 | 3,375 | 3,375 | 3,395 | 3,240 | 341,700 |
| October 03, 2025 | 3,320 | 3,270 | 3,270 | 3,375 | 3,250 | 411,800 |
| October 02, 2025 | 3,345 | 3,205 | 3,205 | 3,375 | 3,190 | 419,600 |
| October 01, 2025 | 3,445 | 3,365 | 3,365 | 3,515 | 3,350 | 356,100 |
| September 30, 2025 | 3,615 | 3,515 | 3,515 | 3,665 | 3,460 | 481,000 |
| September 29, 2025 | 3,765 | 3,640 | 3,640 | 3,770 | 3,640 | 239,700 |
| September 26, 2025 | 3,725 | 3,765 | 3,765 | 3,875 | 3,710 | 405,600 |
| September 25, 2025 | 3,765 | 3,765 | 3,765 | 3,785 | 3,700 | 287,300 |
| September 24, 2025 | 3,700 | 3,765 | 3,765 | 3,770 | 3,660 | 419,800 |
| September 22, 2025 | 3,780 | 3,645 | 3,645 | 3,780 | 3,600 | 440,600 |
| September 19, 2025 | 3,720 | 3,780 | 3,780 | 3,815 | 3,680 | 769,500 |
| September 18, 2025 | 3,695 | 3,690 | 3,690 | 3,745 | 3,665 | 465,600 |
| September 17, 2025 | 3,595 | 3,635 | 3,635 | 3,655 | 3,580 | 516,500 |
| September 16, 2025 | 3,520 | 3,535 | 3,535 | 3,610 | 3,505 | 795,100 |
| September 12, 2025 | 3,365 | 3,510 | 3,510 | 3,595 | 3,305 | 1.04M |
| September 11, 2025 | 3,415 | 3,320 | 3,320 | 3,440 | 3,310 | 1.04M |
| September 10, 2025 | 3,270 | 3,310 | 3,310 | 3,320 | 3,185 | 401,200 |
| September 09, 2025 | 3,265 | 3,305 | 3,305 | 3,325 | 3,260 | 460,600 |
| September 08, 2025 | 3,235 | 3,215 | 3,215 | 3,250 | 3,170 | 401,500 |
| September 05, 2025 | 3,190 | 3,180 | 3,180 | 3,205 | 3,120 | 346,400 |
| September 04, 2025 | 3,080 | 3,190 | 3,190 | 3,230 | 3,080 | 571,700 |
| September 03, 2025 | 3,165 | 3,110 | 3,110 | 3,175 | 3,080 | 517,900 |
| September 02, 2025 | 3,220 | 3,160 | 3,160 | 3,285 | 3,125 | 582,600 |
| September 01, 2025 | 3,140 | 3,220 | 3,220 | 3,300 | 3,140 | 838,700 |
| August 29, 2025 | 3,110 | 3,125 | 3,125 | 3,160 | 3,075 | 932,400 |
| August 28, 2025 | 3,155 | 3,140 | 3,140 | 3,175 | 3,120 | 401,100 |
| August 27, 2025 | 3,235 | 3,180 | 3,180 | 3,240 | 3,150 | 536,300 |
| August 26, 2025 | 3,320 | 3,260 | 3,260 | 3,320 | 3,235 | 542,000 |
| August 25, 2025 | 3,330 | 3,315 | 3,315 | 3,430 | 3,315 | 501,000 |
| August 22, 2025 | 3,325 | 3,300 | 3,300 | 3,330 | 3,255 | 700,100 |
| August 21, 2025 | 3,430 | 3,335 | 3,335 | 3,470 | 3,320 | 543,800 |
| August 20, 2025 | 3,475 | 3,430 | 3,430 | 3,525 | 3,390 | 648,900 |
| August 19, 2025 | 3,515 | 3,440 | 3,440 | 3,525 | 3,435 | 845,300 |
| August 18, 2025 | 3,550 | 3,545 | 3,545 | 3,715 | 3,540 | 1.28M |
| August 15, 2025 | 3,525 | 3,470 | 3,470 | 3,570 | 3,440 | 1.89M |
| August 14, 2025 | 3,645 | 3,465 | 3,465 | 3,650 | 3,350 | 4.03M |
| August 13, 2025 | 4,070 | 4,050 | 4,050 | 4,110 | 3,990 | 548,700 |
| August 12, 2025 | 3,985 | 3,995 | 3,995 | 4,005 | 3,925 | 324,700 |