3,787.00
+56(+1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,726 | 3,787 | 3,787 | 3,847 | 3,721 | 797,700 |
| November 06, 2025 | 3,438 | 3,731 | 3,731 | 3,808 | 3,421 | 2.26M |
| November 05, 2025 | 3,438 | 3,731 | 3,731 | 3,808 | 3,421 | 2.26M |
| November 04, 2025 | 3,402 | 3,388 | 3,388 | 3,419 | 3,365 | 450,500 |
| October 31, 2025 | 3,475 | 3,499 | 3,499 | 3,500 | 3,468 | 438,800 |
| October 30, 2025 | 3,475 | 3,499 | 3,499 | 3,500 | 3,468 | 444,200 |
| October 29, 2025 | 3,418 | 3,412 | 3,412 | 3,440 | 3,402 | 391,700 |
| October 28, 2025 | 3,489 | 3,418 | 3,418 | 3,495 | 3,415 | 556,500 |
| October 27, 2025 | 3,491 | 3,489 | 3,489 | 3,507 | 3,461 | 291,800 |
| October 24, 2025 | 3,445 | 3,439 | 3,439 | 3,466 | 3,438 | 298,300 |
| October 23, 2025 | 3,450 | 3,464 | 3,464 | 3,470 | 3,435 | 284,900 |
| October 22, 2025 | 3,466 | 3,450 | 3,450 | 3,482 | 3,439 | 337,100 |
| October 21, 2025 | 3,406 | 3,431 | 3,431 | 3,458 | 3,400 | 461,700 |
| October 20, 2025 | 3,466 | 3,451 | 3,451 | 3,466 | 3,431 | 277,900 |
| October 17, 2025 | 3,397 | 3,411 | 3,411 | 3,427 | 3,394 | 296,600 |
| October 16, 2025 | 3,425 | 3,397 | 3,397 | 3,441 | 3,385 | 253,600 |
| October 15, 2025 | 3,410 | 3,430 | 3,430 | 3,446 | 3,410 | 361,800 |
| October 14, 2025 | 3,383 | 3,368 | 3,368 | 3,436 | 3,365 | 338,300 |
| October 10, 2025 | 3,444 | 3,438 | 3,438 | 3,451 | 3,413 | 275,800 |
| October 09, 2025 | 3,472 | 3,476 | 3,476 | 3,488 | 3,463 | 294,900 |
| October 08, 2025 | 3,488 | 3,481 | 3,481 | 3,509 | 3,472 | 283,500 |
| October 07, 2025 | 3,466 | 3,488 | 3,488 | 3,489 | 3,461 | 260,700 |
| October 06, 2025 | 3,506 | 3,469 | 3,469 | 3,520 | 3,462 | 325,100 |
| October 03, 2025 | 3,477 | 3,445 | 3,445 | 3,497 | 3,445 | 195,300 |
| October 02, 2025 | 3,467 | 3,477 | 3,477 | 3,482 | 3,442 | 245,800 |
| October 01, 2025 | 3,500 | 3,466 | 3,466 | 3,513 | 3,466 | 341,200 |
| September 30, 2025 | 3,502 | 3,506 | 3,506 | 3,533 | 3,493 | 308,200 |
| September 29, 2025 | 3,560 | 3,528 | 3,528 | 3,560 | 3,515 | 303,900 |
| September 26, 2025 | 3,581 | 3,601 | 3,601 | 3,604 | 3,566 | 404,000 |
| September 25, 2025 | 3,626 | 3,581 | 3,581 | 3,626 | 3,566 | 325,000 |
| September 24, 2025 | 3,636 | 3,588 | 3,588 | 3,640 | 3,581 | 246,000 |
| September 22, 2025 | 3,650 | 3,612 | 3,612 | 3,660 | 3,612 | 271,400 |
| September 19, 2025 | 3,715 | 3,668 | 3,668 | 3,738 | 3,657 | 576,700 |
| September 18, 2025 | 3,678 | 3,695 | 3,695 | 3,695 | 3,656 | 294,500 |
| September 17, 2025 | 3,680 | 3,678 | 3,678 | 3,691 | 3,655 | 255,000 |
| September 16, 2025 | 3,680 | 3,706 | 3,706 | 3,723 | 3,673 | 307,800 |
| September 12, 2025 | 3,732 | 3,690 | 3,690 | 3,743 | 3,690 | 382,700 |
| September 11, 2025 | 3,711 | 3,728 | 3,728 | 3,745 | 3,707 | 264,000 |
| September 10, 2025 | 3,706 | 3,716 | 3,716 | 3,728 | 3,690 | 210,500 |
| September 09, 2025 | 3,748 | 3,735 | 3,735 | 3,755 | 3,708 | 246,100 |
| September 08, 2025 | 3,733 | 3,726 | 3,726 | 3,750 | 3,722 | 279,000 |
| September 05, 2025 | 3,719 | 3,723 | 3,723 | 3,736 | 3,699 | 229,500 |
| September 04, 2025 | 3,703 | 3,719 | 3,719 | 3,734 | 3,688 | 241,000 |
| September 03, 2025 | 3,669 | 3,700 | 3,700 | 3,703 | 3,665 | 302,300 |
| September 02, 2025 | 3,678 | 3,673 | 3,673 | 3,697 | 3,667 | 290,600 |
| September 01, 2025 | 3,666 | 3,670 | 3,670 | 3,712 | 3,649 | 294,200 |
| August 29, 2025 | 3,671 | 3,666 | 3,666 | 3,685 | 3,651 | 277,900 |
| August 28, 2025 | 3,661 | 3,688 | 3,688 | 3,719 | 3,639 | 351,000 |
| August 27, 2025 | 3,732 | 3,679 | 3,679 | 3,740 | 3,672 | 354,500 |
| August 26, 2025 | 3,762 | 3,702 | 3,702 | 3,780 | 3,700 | 577,700 |
| August 25, 2025 | 3,816 | 3,796 | 3,796 | 3,827 | 3,761 | 348,100 |
| August 22, 2025 | 3,878 | 3,804 | 3,804 | 3,880 | 3,793 | 462,300 |
| August 21, 2025 | 3,971 | 3,917 | 3,917 | 3,977 | 3,904 | 303,100 |
| August 20, 2025 | 3,997 | 3,999 | 3,999 | 4,038 | 3,989 | 252,100 |
| August 19, 2025 | 3,956 | 3,977 | 3,977 | 3,990 | 3,954 | 145,100 |
| August 18, 2025 | 3,937 | 3,960 | 3,960 | 3,966 | 3,937 | 156,000 |
| August 15, 2025 | 3,944 | 3,937 | 3,937 | 3,947 | 3,891 | 204,100 |
| August 14, 2025 | 3,983 | 3,959 | 3,959 | 3,989 | 3,940 | 166,500 |
| August 13, 2025 | 3,976 | 3,981 | 3,981 | 4,021 | 3,960 | 178,700 |
| August 12, 2025 | 4,013 | 3,985 | 3,985 | 4,022 | 3,958 | 303,900 |