3,391.00
-53(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,459 | 3,391 | 3,391 | 3,475 | 3,380 | 327,500 |
| November 06, 2025 | 3,416 | 3,444 | 3,444 | 3,468 | 3,410 | 479,100 |
| November 05, 2025 | 3,423 | 3,442 | 3,442 | 3,442 | 3,365 | 273,900 |
| November 04, 2025 | 3,431 | 3,411 | 3,411 | 3,442 | 3,362 | 431,700 |
| October 31, 2025 | 3,471 | 3,461 | 3,461 | 3,471 | 3,418 | 317,300 |
| October 30, 2025 | 3,469 | 3,427 | 3,427 | 3,482 | 3,396 | 1.5M |
| October 29, 2025 | 3,493 | 3,489 | 3,489 | 3,493 | 3,466 | 320,900 |
| October 28, 2025 | 3,503 | 3,466 | 3,466 | 3,503 | 3,466 | 445,300 |
| October 27, 2025 | 3,490 | 3,503 | 3,503 | 3,505 | 3,477 | 261,400 |
| October 24, 2025 | 3,431 | 3,454 | 3,454 | 3,459 | 3,420 | 243,700 |
| October 23, 2025 | 3,436 | 3,455 | 3,455 | 3,466 | 3,428 | 314,000 |
| October 22, 2025 | 3,400 | 3,450 | 3,450 | 3,450 | 3,387 | 497,800 |
| October 21, 2025 | 3,376 | 3,400 | 3,400 | 3,412 | 3,366 | 276,100 |
| October 20, 2025 | 3,365 | 3,375 | 3,375 | 3,376 | 3,353 | 195,800 |
| October 17, 2025 | 3,350 | 3,357 | 3,357 | 3,374 | 3,348 | 335,400 |
| October 16, 2025 | 3,358 | 3,374 | 3,374 | 3,374 | 3,337 | 288,400 |
| October 15, 2025 | 3,324 | 3,358 | 3,358 | 3,374 | 3,324 | 397,900 |
| October 14, 2025 | 3,257 | 3,298 | 3,298 | 3,306 | 3,252 | 428,400 |
| October 10, 2025 | 3,287 | 3,279 | 3,279 | 3,305 | 3,272 | 316,600 |
| October 09, 2025 | 3,316 | 3,315 | 3,315 | 3,317 | 3,286 | 274,500 |
| October 08, 2025 | 3,330 | 3,336 | 3,336 | 3,358 | 3,319 | 191,200 |
| October 07, 2025 | 3,293 | 3,312 | 3,312 | 3,335 | 3,275 | 396,200 |
| October 06, 2025 | 3,355 | 3,293 | 3,293 | 3,355 | 3,282 | 330,600 |
| October 03, 2025 | 3,250 | 3,285 | 3,285 | 3,292 | 3,247 | 288,500 |
| October 02, 2025 | 3,282 | 3,249 | 3,249 | 3,296 | 3,239 | 311,200 |
| October 01, 2025 | 3,355 | 3,282 | 3,282 | 3,355 | 3,258 | 311,700 |
| September 30, 2025 | 3,425 | 3,375 | 3,375 | 3,443 | 3,373 | 351,100 |
| September 29, 2025 | 3,384 | 3,402 | 3,402 | 3,414 | 3,353 | 323,100 |
| September 26, 2025 | 3,429 | 3,469 | 3,469 | 3,487 | 3,407 | 356,400 |
| September 25, 2025 | 3,407 | 3,423 | 3,423 | 3,423 | 3,395 | 281,100 |
| September 24, 2025 | 3,426 | 3,423 | 3,423 | 3,436 | 3,394 | 268,100 |
| September 22, 2025 | 3,450 | 3,426 | 3,426 | 3,451 | 3,410 | 367,100 |
| September 19, 2025 | 3,480 | 3,451 | 3,451 | 3,512 | 3,440 | 815,200 |
| September 18, 2025 | 3,563 | 3,519 | 3,519 | 3,573 | 3,519 | 254,200 |
| September 17, 2025 | 3,560 | 3,557 | 3,557 | 3,571 | 3,533 | 263,200 |
| September 16, 2025 | 3,591 | 3,561 | 3,561 | 3,616 | 3,561 | 269,200 |
| September 12, 2025 | 3,583 | 3,608 | 3,608 | 3,640 | 3,572 | 437,900 |
| September 11, 2025 | 3,567 | 3,568 | 3,568 | 3,589 | 3,550 | 201,400 |
| September 10, 2025 | 3,553 | 3,554 | 3,554 | 3,586 | 3,544 | 227,700 |
| September 09, 2025 | 3,583 | 3,553 | 3,553 | 3,588 | 3,536 | 342,200 |
| September 08, 2025 | 3,590 | 3,583 | 3,583 | 3,604 | 3,549 | 321,700 |
| September 05, 2025 | 3,609 | 3,589 | 3,589 | 3,615 | 3,560 | 470,100 |
| September 04, 2025 | 3,580 | 3,607 | 3,607 | 3,657 | 3,559 | 506,100 |
| September 03, 2025 | 3,635 | 3,587 | 3,587 | 3,635 | 3,558 | 554,600 |
| September 02, 2025 | 3,653 | 3,637 | 3,637 | 3,663 | 3,621 | 325,100 |
| September 01, 2025 | 3,590 | 3,642 | 3,642 | 3,655 | 3,590 | 290,500 |
| August 29, 2025 | 3,581 | 3,589 | 3,589 | 3,605 | 3,558 | 304,200 |
| August 28, 2025 | 3,591 | 3,575 | 3,575 | 3,603 | 3,558 | 393,800 |
| August 27, 2025 | 3,578 | 3,591 | 3,591 | 3,610 | 3,571 | 314,100 |
| August 26, 2025 | 3,567 | 3,576 | 3,576 | 3,594 | 3,549 | 334,200 |
| August 25, 2025 | 3,588 | 3,547 | 3,547 | 3,594 | 3,523 | 318,900 |
| August 22, 2025 | 3,551 | 3,580 | 3,580 | 3,580 | 3,536 | 200,200 |
| August 21, 2025 | 3,549 | 3,552 | 3,552 | 3,563 | 3,501 | 244,800 |
| August 20, 2025 | 3,505 | 3,535 | 3,535 | 3,543 | 3,477 | 329,600 |
| August 19, 2025 | 3,495 | 3,512 | 3,512 | 3,513 | 3,460 | 307,200 |
| August 18, 2025 | 3,436 | 3,492 | 3,488 | 3,508 | 3,422 | 377,900 |
| August 15, 2025 | 3,436 | 3,436 | 3,436 | 3,436 | 3,403 | 545,600 |
| August 14, 2025 | 3,463 | 3,436 | 3,436 | 3,465 | 3,418 | 319,400 |
| August 13, 2025 | 3,456 | 3,480 | 3,480 | 3,503 | 3,445 | 453,300 |
| August 12, 2025 | 3,449 | 3,455 | 3,455 | 3,480 | 3,430 | 562,100 |