3,419.00
-63(-1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,413 | 3,482 | 3,482 | 3,482 | 3,407 | 656,500 |
| November 12, 2025 | 3,374 | 3,412 | 3,412 | 3,412 | 3,345 | 635,700 |
| November 11, 2025 | 3,500 | 3,385 | 3,385 | 3,565 | 3,364 | 2.3M |
| November 10, 2025 | 3,456 | 3,564 | 3,564 | 3,564 | 3,441 | 691,600 |
| November 07, 2025 | 3,470 | 3,386 | 3,386 | 3,521 | 3,386 | 1.63M |
| November 06, 2025 | 3,352 | 3,496 | 3,496 | 3,515 | 3,334 | 1.2M |
| November 05, 2025 | 3,306 | 3,363 | 3,363 | 3,377 | 3,257 | 714,200 |
| November 04, 2025 | 3,363 | 3,331 | 3,331 | 3,424 | 3,331 | 704,600 |
| October 31, 2025 | 3,474 | 3,433 | 3,433 | 3,493 | 3,405 | 638,500 |
| October 30, 2025 | 3,344 | 3,378 | 3,378 | 3,390 | 3,321 | 3.11M |
| October 29, 2025 | 3,460 | 3,375 | 3,375 | 3,468 | 3,368 | 598,400 |
| October 28, 2025 | 3,454 | 3,435 | 3,435 | 3,504 | 3,429 | 534,000 |
| October 27, 2025 | 3,403 | 3,487 | 3,487 | 3,525 | 3,392 | 711,100 |
| October 24, 2025 | 3,419 | 3,383 | 3,383 | 3,432 | 3,370 | 393,700 |
| October 23, 2025 | 3,381 | 3,406 | 3,406 | 3,444 | 3,361 | 412,200 |
| October 22, 2025 | 3,342 | 3,415 | 3,415 | 3,417 | 3,321 | 545,000 |
| October 21, 2025 | 3,260 | 3,300 | 3,300 | 3,330 | 3,242 | 526,600 |
| October 20, 2025 | 3,189 | 3,254 | 3,254 | 3,254 | 3,181 | 432,800 |
| October 17, 2025 | 3,172 | 3,137 | 3,137 | 3,189 | 3,121 | 597,300 |
| October 16, 2025 | 3,186 | 3,204 | 3,204 | 3,206 | 3,170 | 475,300 |
| October 15, 2025 | 3,224 | 3,189 | 3,189 | 3,231 | 3,186 | 564,100 |
| October 14, 2025 | 3,232 | 3,218 | 3,218 | 3,284 | 3,184 | 861,200 |
| October 10, 2025 | 3,354 | 3,280 | 3,280 | 3,405 | 3,280 | 628,600 |
| October 09, 2025 | 3,415 | 3,410 | 3,410 | 3,462 | 3,392 | 608,000 |
| October 08, 2025 | 3,303 | 3,442 | 3,442 | 3,468 | 3,300 | 867,800 |
| October 07, 2025 | 3,368 | 3,353 | 3,353 | 3,383 | 3,334 | 556,400 |
| October 06, 2025 | 3,335 | 3,359 | 3,359 | 3,379 | 3,294 | 641,100 |
| October 03, 2025 | 3,359 | 3,265 | 3,265 | 3,363 | 3,262 | 704,600 |
| October 02, 2025 | 3,385 | 3,316 | 3,316 | 3,410 | 3,272 | 1.32M |
| October 01, 2025 | 3,600 | 3,419 | 3,419 | 3,600 | 3,388 | 1.3M |
| September 30, 2025 | 3,516 | 3,503 | 3,503 | 3,544 | 3,457 | 659,300 |
| September 29, 2025 | 3,513 | 3,490 | 3,490 | 3,517 | 3,451 | 449,000 |
| September 26, 2025 | 3,526 | 3,555 | 3,555 | 3,563 | 3,493 | 641,000 |
| September 25, 2025 | 3,442 | 3,501 | 3,501 | 3,501 | 3,438 | 465,500 |
| September 24, 2025 | 3,428 | 3,442 | 3,442 | 3,479 | 3,417 | 532,900 |
| September 22, 2025 | 3,500 | 3,432 | 3,432 | 3,523 | 3,422 | 450,700 |
| September 19, 2025 | 3,459 | 3,489 | 3,489 | 3,571 | 3,459 | 945,700 |
| September 18, 2025 | 3,520 | 3,464 | 3,464 | 3,530 | 3,441 | 477,900 |
| September 17, 2025 | 3,459 | 3,499 | 3,499 | 3,518 | 3,410 | 887,300 |
| September 16, 2025 | 3,588 | 3,491 | 3,491 | 3,596 | 3,479 | 796,500 |
| September 12, 2025 | 3,624 | 3,563 | 3,563 | 3,650 | 3,555 | 737,400 |
| September 11, 2025 | 3,700 | 3,646 | 3,646 | 3,737 | 3,621 | 1.16M |
| September 10, 2025 | 3,495 | 3,697 | 3,697 | 3,699 | 3,495 | 1.66M |
| September 09, 2025 | 3,416 | 3,471 | 3,471 | 3,599 | 3,405 | 1.53M |
| September 08, 2025 | 3,371 | 3,383 | 3,383 | 3,400 | 3,344 | 495,100 |
| September 05, 2025 | 3,505 | 3,360 | 3,360 | 3,507 | 3,356 | 1.08M |
| September 04, 2025 | 3,362 | 3,457 | 3,457 | 3,477 | 3,344 | 1.11M |
| September 03, 2025 | 3,352 | 3,360 | 3,360 | 3,383 | 3,328 | 738,600 |
| September 02, 2025 | 3,338 | 3,360 | 3,360 | 3,366 | 3,331 | 663,700 |
| September 01, 2025 | 3,286 | 3,324 | 3,324 | 3,329 | 3,273 | 672,900 |
| August 29, 2025 | 3,240 | 3,312 | 3,312 | 3,323 | 3,240 | 902,900 |
| August 28, 2025 | 3,221 | 3,227 | 3,227 | 3,238 | 3,150 | 1.03M |
| August 27, 2025 | 3,268 | 3,236 | 3,236 | 3,282 | 3,232 | 697,400 |
| August 26, 2025 | 3,311 | 3,282 | 3,282 | 3,313 | 3,281 | 655,800 |
| August 25, 2025 | 3,327 | 3,323 | 3,323 | 3,340 | 3,275 | 691,200 |
| August 22, 2025 | 3,350 | 3,327 | 3,327 | 3,359 | 3,313 | 505,500 |
| August 21, 2025 | 3,310 | 3,351 | 3,351 | 3,359 | 3,297 | 593,100 |
| August 20, 2025 | 3,338 | 3,316 | 3,316 | 3,365 | 3,308 | 752,100 |
| August 19, 2025 | 3,361 | 3,377 | 3,377 | 3,397 | 3,324 | 901,800 |
| August 18, 2025 | 3,283 | 3,357 | 3,357 | 3,366 | 3,282 | 847,500 |