2,842.00
+1(+0.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 2,803 | 2,842 | 2,842 | 2,897 | 2,799 | 228,700 |
| November 13, 2025 | 2,822 | 2,841 | 2,841 | 2,855 | 2,791 | 181,400 |
| November 12, 2025 | 2,800 | 2,826 | 2,826 | 2,847 | 2,785 | 203,900 |
| November 11, 2025 | 2,863 | 2,815 | 2,815 | 2,882 | 2,787 | 263,000 |
| November 10, 2025 | 2,820 | 2,860 | 2,860 | 2,936 | 2,813 | 325,900 |
| November 07, 2025 | 2,750 | 2,794 | 2,794 | 2,805 | 2,722 | 257,400 |
| November 06, 2025 | 2,850 | 2,816 | 2,816 | 2,857 | 2,801 | 211,500 |
| November 05, 2025 | 2,850 | 2,816 | 2,816 | 2,857 | 2,801 | 417,000 |
| November 04, 2025 | 2,886 | 2,832 | 2,832 | 2,935 | 2,773 | 490,400 |
| October 31, 2025 | 3,070 | 3,075 | 3,075 | 3,120 | 3,020 | 608,300 |
| October 30, 2025 | 3,240 | 3,230 | 3,230 | 3,375 | 3,070 | 903,800 |
| October 29, 2025 | 3,385 | 3,240 | 3,240 | 3,390 | 3,220 | 349,300 |
| October 28, 2025 | 3,450 | 3,345 | 3,345 | 3,465 | 3,295 | 613,100 |
| October 27, 2025 | 3,480 | 3,495 | 3,495 | 3,525 | 3,300 | 820,500 |
| October 24, 2025 | 3,095 | 3,295 | 3,295 | 3,365 | 3,035 | 1.36M |
| October 23, 2025 | 3,270 | 3,375 | 3,375 | 3,420 | 3,270 | 588,300 |
| October 22, 2025 | 3,175 | 3,200 | 3,200 | 3,230 | 3,155 | 148,800 |
| October 21, 2025 | 3,175 | 3,140 | 3,140 | 3,180 | 3,120 | 116,100 |
| October 20, 2025 | 3,200 | 3,175 | 3,175 | 3,200 | 3,105 | 125,400 |
| October 17, 2025 | 3,130 | 3,150 | 3,150 | 3,305 | 3,120 | 202,700 |
| October 16, 2025 | 3,195 | 3,195 | 3,195 | 3,230 | 3,160 | 70,300 |
| October 15, 2025 | 3,065 | 3,180 | 3,180 | 3,195 | 3,065 | 83,100 |
| October 14, 2025 | 3,045 | 3,080 | 3,080 | 3,130 | 3,035 | 137,400 |
| October 10, 2025 | 3,205 | 3,115 | 3,115 | 3,245 | 3,085 | 172,800 |
| October 09, 2025 | 3,235 | 3,215 | 3,215 | 3,300 | 3,180 | 125,000 |
| October 08, 2025 | 3,075 | 3,180 | 3,180 | 3,250 | 3,060 | 175,900 |
| October 07, 2025 | 3,105 | 3,050 | 3,050 | 3,145 | 3,020 | 157,200 |
| October 06, 2025 | 3,070 | 3,070 | 3,070 | 3,190 | 3,035 | 195,600 |
| October 03, 2025 | 2,859 | 2,895 | 2,895 | 2,903 | 2,836 | 86,600 |
| October 02, 2025 | 2,940 | 2,859 | 2,859 | 2,940 | 2,859 | 87,400 |
| October 01, 2025 | 3,020 | 2,932 | 2,932 | 3,020 | 2,890 | 102,500 |
| September 30, 2025 | 3,060 | 3,035 | 3,035 | 3,060 | 2,971 | 117,300 |
| September 29, 2025 | 3,060 | 3,070 | 3,070 | 3,075 | 3,030 | 75,700 |
| September 26, 2025 | 3,055 | 3,050 | 3,050 | 3,100 | 3,020 | 124,700 |
| September 25, 2025 | 3,085 | 3,070 | 3,070 | 3,100 | 3,050 | 72,500 |
| September 24, 2025 | 2,914 | 3,055 | 3,055 | 3,075 | 2,912 | 216,400 |
| September 22, 2025 | 2,976 | 2,910 | 2,910 | 3,000 | 2,900 | 214,500 |
| September 19, 2025 | 2,970 | 2,976 | 2,976 | 3,015 | 2,930 | 153,000 |
| September 18, 2025 | 2,981 | 2,976 | 2,976 | 3,055 | 2,968 | 181,600 |
| September 17, 2025 | 2,981 | 2,976 | 2,976 | 3,055 | 2,968 | 181,600 |
| September 16, 2025 | 2,980 | 2,970 | 2,970 | 2,990 | 2,941 | 152,500 |
| September 12, 2025 | 3,075 | 3,035 | 3,035 | 3,075 | 3,010 | 107,000 |
| September 11, 2025 | 3,110 | 3,055 | 3,055 | 3,130 | 3,005 | 249,700 |
| September 10, 2025 | 3,000 | 3,040 | 3,040 | 3,065 | 2,999 | 111,500 |
| September 09, 2025 | 3,115 | 3,015 | 3,015 | 3,140 | 2,999 | 197,800 |
| September 08, 2025 | 3,135 | 3,120 | 3,120 | 3,160 | 3,070 | 132,000 |
| September 05, 2025 | 3,130 | 3,165 | 3,165 | 3,170 | 3,075 | 87,400 |
| September 04, 2025 | 3,110 | 3,120 | 3,120 | 3,130 | 3,070 | 114,200 |
| September 03, 2025 | 3,215 | 3,130 | 3,130 | 3,230 | 3,115 | 95,200 |
| September 02, 2025 | 3,195 | 3,210 | 3,210 | 3,270 | 3,165 | 125,200 |
| September 01, 2025 | 3,190 | 3,190 | 3,190 | 3,225 | 3,135 | 134,900 |
| August 29, 2025 | 3,095 | 3,225 | 3,225 | 3,250 | 3,060 | 252,900 |
| August 28, 2025 | 3,055 | 3,155 | 3,155 | 3,175 | 3,030 | 122,800 |
| August 27, 2025 | 3,095 | 3,060 | 3,060 | 3,105 | 3,045 | 69,100 |
| August 26, 2025 | 3,195 | 3,095 | 3,095 | 3,215 | 3,070 | 124,600 |
| August 25, 2025 | 3,150 | 3,175 | 3,175 | 3,180 | 3,105 | 205,000 |
| August 22, 2025 | 2,992 | 3,010 | 3,010 | 3,050 | 2,992 | 104,200 |
| August 21, 2025 | 2,987 | 2,996 | 2,996 | 3,060 | 2,986 | 88,800 |
| August 20, 2025 | 3,080 | 2,999 | 2,999 | 3,085 | 2,980 | 166,200 |
| August 19, 2025 | 3,110 | 3,090 | 3,090 | 3,170 | 3,080 | 183,900 |