3,540.00
-175(-4.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,750 | 3,715 | 3,715 | 3,785 | 3,705 | 441,900 |
| November 12, 2025 | 3,720 | 3,820 | 3,820 | 3,820 | 3,700 | 535,200 |
| November 11, 2025 | 3,930 | 3,835 | 3,835 | 3,975 | 3,800 | 526,100 |
| November 10, 2025 | 3,810 | 3,925 | 3,925 | 3,990 | 3,785 | 942,300 |
| November 07, 2025 | 3,730 | 3,740 | 3,740 | 3,760 | 3,670 | 695,600 |
| November 06, 2025 | 3,945 | 3,900 | 3,900 | 3,960 | 3,770 | 954,900 |
| November 05, 2025 | 3,905 | 3,805 | 3,805 | 3,930 | 3,645 | 1.18M |
| November 04, 2025 | 3,945 | 4,100 | 4,100 | 4,155 | 3,915 | 1.15M |
| October 31, 2025 | 3,865 | 3,945 | 3,945 | 3,950 | 3,845 | 695,200 |
| October 30, 2025 | 3,915 | 3,915 | 3,915 | 4,060 | 3,860 | 1.24M |
| October 29, 2025 | 3,890 | 3,890 | 3,890 | 3,930 | 3,855 | 564,100 |
| October 28, 2025 | 3,915 | 3,840 | 3,840 | 3,915 | 3,815 | 488,700 |
| October 27, 2025 | 3,885 | 3,875 | 3,875 | 3,925 | 3,830 | 764,800 |
| October 24, 2025 | 3,780 | 3,815 | 3,815 | 3,920 | 3,780 | 1.02M |
| October 23, 2025 | 3,675 | 3,765 | 3,765 | 3,810 | 3,665 | 914,400 |
| October 22, 2025 | 3,750 | 3,700 | 3,700 | 3,755 | 3,640 | 526,500 |
| October 21, 2025 | 3,845 | 3,715 | 3,715 | 3,860 | 3,660 | 720,400 |
| October 20, 2025 | 3,800 | 3,795 | 3,795 | 3,810 | 3,695 | 745,000 |
| October 17, 2025 | 3,700 | 3,660 | 3,660 | 3,735 | 3,600 | 931,900 |
| October 16, 2025 | 3,500 | 3,700 | 3,700 | 3,715 | 3,485 | 1.51M |
| October 15, 2025 | 3,240 | 3,430 | 3,430 | 3,450 | 3,235 | 666,700 |
| October 14, 2025 | 3,340 | 3,245 | 3,245 | 3,410 | 3,210 | 751,500 |
| October 10, 2025 | 3,525 | 3,375 | 3,375 | 3,530 | 3,370 | 635,900 |
| October 09, 2025 | 3,530 | 3,545 | 3,545 | 3,610 | 3,495 | 804,000 |
| October 08, 2025 | 3,485 | 3,460 | 3,460 | 3,510 | 3,430 | 573,200 |
| October 07, 2025 | 3,585 | 3,525 | 3,525 | 3,670 | 3,500 | 1.28M |
| October 06, 2025 | 3,515 | 3,480 | 3,480 | 3,570 | 3,430 | 804,300 |
| October 03, 2025 | 3,430 | 3,380 | 3,380 | 3,435 | 3,345 | 629,100 |
| October 02, 2025 | 3,320 | 3,380 | 3,380 | 3,410 | 3,300 | 956,000 |
| October 01, 2025 | 3,305 | 3,215 | 3,215 | 3,315 | 3,185 | 620,500 |
| September 30, 2025 | 3,365 | 3,295 | 3,295 | 3,400 | 3,290 | 534,000 |
| September 29, 2025 | 3,230 | 3,350 | 3,350 | 3,360 | 3,215 | 616,600 |
| September 26, 2025 | 3,400 | 3,245 | 3,225 | 3,400 | 3,220 | 1.07M |
| September 25, 2025 | 3,465 | 3,435 | 3,413.83 | 3,510 | 3,375 | 812,200 |
| September 24, 2025 | 3,280 | 3,435 | 3,413.83 | 3,480 | 3,260 | 1.29M |
| September 22, 2025 | 3,360 | 3,285 | 3,264.75 | 3,385 | 3,285 | 635,200 |
| September 19, 2025 | 3,485 | 3,300 | 3,279.66 | 3,485 | 3,230 | 1.45M |
| September 18, 2025 | 3,340 | 3,385 | 3,364.14 | 3,445 | 3,330 | 793,000 |
| September 17, 2025 | 3,410 | 3,355 | 3,334.32 | 3,410 | 3,305 | 871,400 |
| September 16, 2025 | 3,325 | 3,465 | 3,443.64 | 3,470 | 3,285 | 1.27M |
| September 12, 2025 | 3,320 | 3,280 | 3,280 | 3,355 | 3,280 | 533,500 |
| September 11, 2025 | 3,320 | 3,280 | 3,280 | 3,380 | 3,240 | 827,200 |
| September 10, 2025 | 3,320 | 3,290 | 3,290 | 3,330 | 3,255 | 442,900 |
| September 09, 2025 | 3,345 | 3,295 | 3,295 | 3,345 | 3,255 | 689,300 |
| September 08, 2025 | 3,315 | 3,350 | 3,350 | 3,355 | 3,290 | 676,300 |
| September 05, 2025 | 3,205 | 3,280 | 3,280 | 3,330 | 3,205 | 864,400 |
| September 04, 2025 | 3,110 | 3,180 | 3,180 | 3,195 | 3,095 | 455,700 |
| September 03, 2025 | 3,135 | 3,135 | 3,135 | 3,200 | 3,110 | 659,000 |
| September 02, 2025 | 3,120 | 3,170 | 3,170 | 3,225 | 3,050 | 1.08M |
| September 01, 2025 | 3,250 | 3,065 | 3,065 | 3,255 | 3,060 | 1.2M |
| August 29, 2025 | 3,225 | 3,230 | 3,230 | 3,285 | 3,180 | 1.01M |
| August 28, 2025 | 3,060 | 3,225 | 3,225 | 3,250 | 3,045 | 1.54M |
| August 27, 2025 | 3,010 | 3,050 | 3,050 | 3,075 | 2,970 | 887,400 |
| August 26, 2025 | 2,915 | 2,995 | 2,995 | 3,030 | 2,887 | 1.07M |
| August 25, 2025 | 3,005 | 2,943 | 2,943 | 3,015 | 2,902 | 948,900 |
| August 22, 2025 | 2,979 | 2,902 | 2,902 | 2,991 | 2,885 | 1.17M |
| August 21, 2025 | 3,020 | 2,889 | 2,889 | 3,045 | 2,875 | 1.38M |
| August 20, 2025 | 3,150 | 3,020 | 3,020 | 3,155 | 3,005 | 1.31M |
| August 19, 2025 | 3,325 | 3,205 | 3,205 | 3,325 | 3,150 | 1.33M |
| August 18, 2025 | 3,275 | 3,330 | 3,330 | 3,435 | 3,170 | 3.2M |