2,759.00
-11(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,804 | 2,759 | 2,759 | 2,843 | 2,739 | 490,000 |
| November 06, 2025 | 2,806 | 2,770 | 2,770 | 2,825 | 2,751 | 471,800 |
| November 05, 2025 | 2,781 | 2,806 | 2,806 | 2,823 | 2,751 | 657,800 |
| November 04, 2025 | 2,900 | 2,786 | 2,786 | 2,922 | 2,786 | 1.19M |
| October 31, 2025 | 3,005 | 2,898 | 2,898 | 3,025 | 2,887 | 946,100 |
| October 30, 2025 | 3,180 | 3,055 | 3,055 | 3,185 | 3,025 | 1.2M |
| October 29, 2025 | 3,115 | 2,982 | 2,982 | 3,145 | 2,982 | 556,000 |
| October 28, 2025 | 3,130 | 3,145 | 3,145 | 3,175 | 3,110 | 522,200 |
| October 27, 2025 | 3,100 | 3,110 | 3,110 | 3,120 | 3,070 | 456,400 |
| October 24, 2025 | 3,070 | 3,030 | 3,030 | 3,085 | 3,030 | 242,600 |
| October 23, 2025 | 3,120 | 3,070 | 3,070 | 3,125 | 3,050 | 364,400 |
| October 22, 2025 | 3,050 | 3,050 | 3,050 | 3,075 | 3,025 | 754,700 |
| October 21, 2025 | 2,965 | 3,050 | 3,050 | 3,050 | 2,947 | 506,300 |
| October 20, 2025 | 2,978 | 2,938 | 2,938 | 3,005 | 2,923 | 522,100 |
| October 17, 2025 | 2,980 | 2,930 | 2,930 | 2,993 | 2,901 | 434,200 |
| October 16, 2025 | 3,075 | 2,975 | 2,975 | 3,085 | 2,963 | 475,200 |
| October 15, 2025 | 3,040 | 3,050 | 3,050 | 3,070 | 3,035 | 263,200 |
| October 14, 2025 | 3,035 | 3,025 | 3,025 | 3,065 | 3,010 | 285,200 |
| October 10, 2025 | 3,080 | 3,065 | 3,065 | 3,080 | 3,025 | 265,200 |
| October 09, 2025 | 3,060 | 3,115 | 3,115 | 3,140 | 3,050 | 408,600 |
| October 08, 2025 | 3,025 | 3,045 | 3,045 | 3,055 | 3,020 | 200,000 |
| October 07, 2025 | 3,040 | 3,030 | 3,030 | 3,040 | 3,005 | 276,400 |
| October 06, 2025 | 3,060 | 3,050 | 3,050 | 3,060 | 3,015 | 295,700 |
| October 03, 2025 | 3,080 | 3,020 | 3,020 | 3,105 | 3,020 | 292,400 |
| October 02, 2025 | 3,025 | 3,080 | 3,080 | 3,080 | 3,025 | 295,500 |
| October 01, 2025 | 3,035 | 3,020 | 3,020 | 3,050 | 3,000 | 342,000 |
| September 30, 2025 | 3,085 | 3,050 | 3,050 | 3,100 | 3,050 | 424,500 |
| September 29, 2025 | 3,140 | 3,080 | 3,080 | 3,165 | 3,080 | 589,900 |
| September 26, 2025 | 3,075 | 3,070 | 3,070 | 3,130 | 3,070 | 386,500 |
| September 25, 2025 | 3,070 | 3,060 | 3,060 | 3,095 | 3,055 | 338,200 |
| September 24, 2025 | 3,045 | 3,045 | 3,045 | 3,080 | 3,015 | 445,300 |
| September 22, 2025 | 3,070 | 3,035 | 3,035 | 3,075 | 3,015 | 334,600 |
| September 19, 2025 | 3,000 | 3,065 | 3,065 | 3,095 | 2,991 | 846,300 |
| September 18, 2025 | 3,090 | 3,020 | 3,020 | 3,100 | 3,000 | 1.06M |
| September 17, 2025 | 3,065 | 3,065 | 3,065 | 3,120 | 3,060 | 1.06M |
| September 16, 2025 | 3,120 | 3,095 | 3,095 | 3,170 | 3,060 | 1.52M |
| September 12, 2025 | 3,025 | 3,015 | 3,015 | 3,085 | 2,931 | 3.03M |
| September 11, 2025 | 2,955 | 2,923 | 2,923 | 2,970 | 2,883 | 2.26M |
| September 10, 2025 | 2,987 | 3,015 | 3,015 | 3,040 | 2,970 | 395,600 |
| September 09, 2025 | 2,973 | 2,960 | 2,960 | 2,997 | 2,955 | 389,800 |
| September 08, 2025 | 3,005 | 2,960 | 2,960 | 3,025 | 2,960 | 416,600 |
| September 05, 2025 | 3,035 | 2,995 | 2,995 | 3,035 | 2,977 | 314,600 |
| September 04, 2025 | 2,985 | 3,035 | 3,035 | 3,045 | 2,960 | 313,500 |
| September 03, 2025 | 3,050 | 3,025 | 3,025 | 3,055 | 3,000 | 329,800 |
| September 02, 2025 | 3,105 | 3,055 | 3,055 | 3,155 | 3,035 | 589,100 |
| September 01, 2025 | 3,135 | 3,175 | 3,175 | 3,200 | 3,120 | 175,300 |
| August 29, 2025 | 3,155 | 3,135 | 3,135 | 3,190 | 3,135 | 183,800 |
| August 28, 2025 | 3,175 | 3,140 | 3,140 | 3,175 | 3,130 | 178,700 |
| August 27, 2025 | 3,210 | 3,175 | 3,175 | 3,210 | 3,140 | 216,800 |
| August 26, 2025 | 3,255 | 3,210 | 3,210 | 3,255 | 3,200 | 212,900 |
| August 25, 2025 | 3,280 | 3,260 | 3,260 | 3,280 | 3,245 | 194,200 |
| August 22, 2025 | 3,325 | 3,285 | 3,285 | 3,330 | 3,255 | 247,400 |
| August 21, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,310 | 128,700 |
| August 20, 2025 | 3,405 | 3,345 | 3,345 | 3,405 | 3,345 | 164,800 |
| August 19, 2025 | 3,410 | 3,400 | 3,400 | 3,420 | 3,370 | 141,900 |
| August 18, 2025 | 3,360 | 3,385 | 3,385 | 3,405 | 3,345 | 227,900 |
| August 15, 2025 | 3,290 | 3,295 | 3,295 | 3,320 | 3,285 | 186,000 |
| August 14, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,260 | 317,600 |
| August 13, 2025 | 3,380 | 3,365 | 3,365 | 3,440 | 3,340 | 278,200 |
| August 12, 2025 | 3,545 | 3,420 | 3,420 | 3,550 | 3,420 | 244,600 |