3,790.00
+75(+2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,645 | 3,790 | 3,790 | 3,805 | 3,640 | 168,400 |
| November 06, 2025 | 3,640 | 3,715 | 3,715 | 3,715 | 3,590 | 207,300 |
| November 05, 2025 | 3,665 | 3,660 | 3,660 | 3,680 | 3,605 | 190,400 |
| November 04, 2025 | 3,590 | 3,620 | 3,620 | 3,705 | 3,565 | 187,400 |
| October 31, 2025 | 3,615 | 3,655 | 3,655 | 3,655 | 3,540 | 64,300 |
| October 30, 2025 | 3,625 | 3,555 | 3,555 | 3,665 | 3,535 | 215,400 |
| October 29, 2025 | 3,620 | 3,595 | 3,595 | 3,630 | 3,585 | 97,200 |
| October 28, 2025 | 3,730 | 3,640 | 3,640 | 3,765 | 3,570 | 156,900 |
| October 27, 2025 | 3,675 | 3,765 | 3,765 | 3,780 | 3,675 | 89,600 |
| October 24, 2025 | 3,660 | 3,675 | 3,675 | 3,685 | 3,650 | 68,000 |
| October 23, 2025 | 3,635 | 3,640 | 3,640 | 3,675 | 3,620 | 46,100 |
| October 22, 2025 | 3,615 | 3,630 | 3,630 | 3,650 | 3,615 | 37,900 |
| October 21, 2025 | 3,630 | 3,605 | 3,605 | 3,650 | 3,600 | 27,300 |
| October 20, 2025 | 3,595 | 3,620 | 3,620 | 3,645 | 3,595 | 22,400 |
| October 17, 2025 | 3,510 | 3,565 | 3,565 | 3,575 | 3,510 | 36,700 |
| October 16, 2025 | 3,575 | 3,540 | 3,540 | 3,580 | 3,530 | 27,000 |
| October 15, 2025 | 3,545 | 3,565 | 3,565 | 3,570 | 3,530 | 45,100 |
| October 14, 2025 | 3,495 | 3,510 | 3,510 | 3,540 | 3,495 | 40,600 |
| October 10, 2025 | 3,555 | 3,550 | 3,550 | 3,605 | 3,530 | 44,500 |
| October 09, 2025 | 3,655 | 3,605 | 3,605 | 3,695 | 3,570 | 47,400 |
| October 08, 2025 | 3,695 | 3,660 | 3,660 | 3,735 | 3,660 | 49,100 |
| October 07, 2025 | 3,695 | 3,725 | 3,725 | 3,735 | 3,680 | 39,900 |
| October 06, 2025 | 3,680 | 3,695 | 3,695 | 3,710 | 3,670 | 54,300 |
| October 03, 2025 | 3,625 | 3,605 | 3,605 | 3,650 | 3,590 | 28,400 |
| October 02, 2025 | 3,610 | 3,625 | 3,625 | 3,625 | 3,545 | 47,600 |
| October 01, 2025 | 3,660 | 3,610 | 3,610 | 3,695 | 3,580 | 81,800 |
| September 30, 2025 | 3,710 | 3,695 | 3,695 | 3,765 | 3,690 | 80,300 |
| September 29, 2025 | 3,700 | 3,710 | 3,710 | 3,740 | 3,650 | 62,300 |
| September 26, 2025 | 3,695 | 3,750 | 3,750 | 3,755 | 3,690 | 77,500 |
| September 25, 2025 | 3,700 | 3,715 | 3,715 | 3,730 | 3,680 | 74,000 |
| September 24, 2025 | 3,735 | 3,725 | 3,725 | 3,775 | 3,720 | 107,000 |
| September 22, 2025 | 3,660 | 3,690 | 3,690 | 3,730 | 3,660 | 72,100 |
| September 19, 2025 | 3,590 | 3,665 | 3,665 | 3,665 | 3,585 | 125,900 |
| September 18, 2025 | 3,630 | 3,620 | 3,620 | 3,635 | 3,595 | 49,500 |
| September 17, 2025 | 3,650 | 3,640 | 3,640 | 3,675 | 3,620 | 57,400 |
| September 16, 2025 | 3,680 | 3,700 | 3,700 | 3,735 | 3,675 | 78,400 |
| September 12, 2025 | 3,705 | 3,690 | 3,690 | 3,720 | 3,680 | 78,900 |
| September 11, 2025 | 3,720 | 3,685 | 3,685 | 3,725 | 3,670 | 62,300 |
| September 10, 2025 | 3,715 | 3,725 | 3,725 | 3,735 | 3,695 | 34,500 |
| September 09, 2025 | 3,750 | 3,710 | 3,710 | 3,780 | 3,710 | 58,000 |
| September 08, 2025 | 3,690 | 3,735 | 3,735 | 3,770 | 3,690 | 62,300 |
| September 05, 2025 | 3,700 | 3,690 | 3,690 | 3,710 | 3,680 | 44,100 |
| September 04, 2025 | 3,655 | 3,675 | 3,675 | 3,695 | 3,630 | 41,500 |
| September 03, 2025 | 3,625 | 3,640 | 3,640 | 3,655 | 3,615 | 55,500 |
| September 02, 2025 | 3,570 | 3,620 | 3,620 | 3,640 | 3,555 | 85,400 |
| September 01, 2025 | 3,540 | 3,550 | 3,550 | 3,575 | 3,530 | 35,500 |
| August 29, 2025 | 3,570 | 3,555 | 3,555 | 3,585 | 3,540 | 49,000 |
| August 28, 2025 | 3,530 | 3,550 | 3,550 | 3,580 | 3,500 | 224,400 |
| August 27, 2025 | 3,515 | 3,520 | 3,520 | 3,545 | 3,500 | 40,000 |
| August 26, 2025 | 3,525 | 3,535 | 3,535 | 3,570 | 3,520 | 44,600 |
| August 25, 2025 | 3,585 | 3,525 | 3,525 | 3,585 | 3,505 | 39,000 |
| August 22, 2025 | 3,545 | 3,565 | 3,565 | 3,570 | 3,530 | 23,900 |
| August 21, 2025 | 3,580 | 3,560 | 3,560 | 3,590 | 3,545 | 42,200 |
| August 20, 2025 | 3,505 | 3,565 | 3,565 | 3,575 | 3,505 | 50,800 |
| August 19, 2025 | 3,495 | 3,515 | 3,515 | 3,530 | 3,485 | 35,000 |
| August 18, 2025 | 3,485 | 3,485 | 3,485 | 3,520 | 3,450 | 70,500 |
| August 15, 2025 | 3,510 | 3,495 | 3,495 | 3,515 | 3,465 | 76,600 |
| August 14, 2025 | 3,545 | 3,505 | 3,505 | 3,550 | 3,460 | 85,900 |
| August 13, 2025 | 3,570 | 3,580 | 3,580 | 3,615 | 3,550 | 72,900 |
| August 12, 2025 | 3,500 | 3,565 | 3,565 | 3,605 | 3,485 | 152,100 |