4,046.00
-41(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,053 | 4,046 | 4,046 | 4,070 | 4,000 | 406,500 |
| November 06, 2025 | 4,143 | 4,087 | 4,087 | 4,150 | 4,073 | 483,200 |
| November 05, 2025 | 4,180 | 4,143 | 4,143 | 4,198 | 4,027 | 589,800 |
| November 04, 2025 | 4,154 | 4,156 | 4,156 | 4,231 | 4,142 | 480,700 |
| October 31, 2025 | 4,305 | 4,191 | 4,191 | 4,311 | 4,170 | 463,500 |
| October 30, 2025 | 4,190 | 4,260 | 4,260 | 4,307 | 4,184 | 715,000 |
| October 29, 2025 | 4,287 | 4,173 | 4,173 | 4,308 | 4,164 | 595,300 |
| October 28, 2025 | 4,381 | 4,187 | 4,187 | 4,406 | 4,140 | 1.08M |
| October 27, 2025 | 4,250 | 4,402 | 4,402 | 4,426 | 4,236 | 1.14M |
| October 24, 2025 | 4,207 | 4,217 | 4,217 | 4,246 | 4,199 | 692,000 |
| October 23, 2025 | 4,083 | 4,171 | 4,171 | 4,191 | 4,056 | 1.3M |
| October 22, 2025 | 3,904 | 4,083 | 4,083 | 4,083 | 3,900 | 1.48M |
| October 21, 2025 | 3,770 | 3,764 | 3,764 | 3,795 | 3,740 | 276,200 |
| October 20, 2025 | 3,757 | 3,736 | 3,736 | 3,765 | 3,727 | 409,300 |
| October 17, 2025 | 3,701 | 3,707 | 3,707 | 3,723 | 3,688 | 488,300 |
| October 16, 2025 | 3,786 | 3,758 | 3,758 | 3,811 | 3,732 | 378,600 |
| October 15, 2025 | 3,719 | 3,741 | 3,741 | 3,741 | 3,705 | 430,700 |
| October 14, 2025 | 3,750 | 3,686 | 3,686 | 3,788 | 3,664 | 779,200 |
| October 10, 2025 | 3,902 | 3,864 | 3,864 | 3,915 | 3,842 | 336,400 |
| October 09, 2025 | 3,912 | 3,902 | 3,902 | 3,916 | 3,868 | 307,700 |
| October 08, 2025 | 3,862 | 3,899 | 3,899 | 3,930 | 3,860 | 429,400 |
| October 07, 2025 | 3,851 | 3,850 | 3,850 | 3,891 | 3,842 | 330,900 |
| October 06, 2025 | 3,861 | 3,841 | 3,841 | 3,879 | 3,815 | 480,700 |
| October 03, 2025 | 3,689 | 3,759 | 3,759 | 3,759 | 3,670 | 560,900 |
| October 02, 2025 | 3,740 | 3,709 | 3,709 | 3,765 | 3,675 | 314,100 |
| October 01, 2025 | 3,818 | 3,740 | 3,740 | 3,833 | 3,733 | 343,500 |
| September 30, 2025 | 3,880 | 3,845 | 3,845 | 3,896 | 3,818 | 490,100 |
| September 29, 2025 | 3,931 | 3,897 | 3,897 | 3,965 | 3,882 | 298,200 |
| September 26, 2025 | 3,950 | 3,972 | 3,972 | 4,009 | 3,940 | 640,000 |
| September 25, 2025 | 3,909 | 3,925 | 3,925 | 3,938 | 3,897 | 385,000 |
| September 24, 2025 | 3,900 | 3,908 | 3,908 | 3,917 | 3,868 | 401,900 |
| September 22, 2025 | 3,952 | 3,913 | 3,913 | 3,958 | 3,884 | 626,400 |
| September 19, 2025 | 3,989 | 3,965 | 3,965 | 4,030 | 3,957 | 496,100 |
| September 18, 2025 | 4,028 | 3,998 | 3,998 | 4,028 | 3,988 | 435,600 |
| September 17, 2025 | 4,050 | 4,014 | 4,014 | 4,050 | 4,008 | 435,600 |
| September 16, 2025 | 4,117 | 4,086 | 4,086 | 4,139 | 4,078 | 255,400 |
| September 12, 2025 | 4,099 | 4,118 | 4,118 | 4,172 | 4,099 | 497,100 |
| September 11, 2025 | 4,100 | 4,088 | 4,088 | 4,124 | 4,068 | 497,100 |
| September 10, 2025 | 4,189 | 4,099 | 4,099 | 4,196 | 4,096 | 463,200 |
| September 09, 2025 | 4,224 | 4,223 | 4,223 | 4,297 | 4,205 | 501,200 |
| September 08, 2025 | 4,175 | 4,189 | 4,189 | 4,223 | 4,160 | 579,500 |
| September 05, 2025 | 4,129 | 4,170 | 4,170 | 4,185 | 4,100 | 466,900 |
| September 04, 2025 | 4,071 | 4,115 | 4,115 | 4,129 | 4,056 | 272,500 |
| September 03, 2025 | 4,100 | 4,068 | 4,068 | 4,136 | 4,062 | 495,400 |
| September 02, 2025 | 4,074 | 4,126 | 4,126 | 4,189 | 4,068 | 659,000 |
| September 01, 2025 | 4,008 | 4,039 | 4,039 | 4,050 | 4,002 | 358,400 |
| August 29, 2025 | 4,038 | 4,021 | 4,021 | 4,038 | 4,000 | 390,200 |
| August 28, 2025 | 3,993 | 4,038 | 4,038 | 4,050 | 3,970 | 569,100 |
| August 27, 2025 | 3,930 | 3,983 | 3,983 | 4,023 | 3,911 | 859,500 |
| August 26, 2025 | 3,913 | 3,920 | 3,920 | 3,926 | 3,855 | 328,700 |
| August 25, 2025 | 3,908 | 3,900 | 3,900 | 3,948 | 3,881 | 372,400 |
| August 22, 2025 | 3,898 | 3,906 | 3,906 | 3,926 | 3,873 | 345,400 |
| August 21, 2025 | 3,886 | 3,872 | 3,872 | 3,889 | 3,851 | 221,900 |
| August 20, 2025 | 3,953 | 3,895 | 3,895 | 3,968 | 3,874 | 281,500 |
| August 19, 2025 | 3,922 | 3,933 | 3,933 | 3,943 | 3,892 | 257,800 |
| August 18, 2025 | 3,930 | 3,922 | 3,922 | 3,956 | 3,916 | 323,400 |
| August 15, 2025 | 3,853 | 3,940 | 3,940 | 3,940 | 3,841 | 633,600 |
| August 14, 2025 | 3,835 | 3,853 | 3,853 | 3,869 | 3,833 | 334,400 |
| August 13, 2025 | 3,880 | 3,870 | 3,870 | 3,913 | 3,846 | 400,800 |
| August 12, 2025 | 3,835 | 3,869 | 3,869 | 3,890 | 3,825 | 408,000 |