3,190.00
-75(-2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 3,200 | 3,190 | 3,190 | 3,260 | 3,180 | 199,300 |
| November 13, 2025 | 3,295 | 3,265 | 3,265 | 3,355 | 3,250 | 267,300 |
| November 12, 2025 | 3,295 | 3,325 | 3,325 | 3,345 | 3,230 | 288,400 |
| November 11, 2025 | 3,380 | 3,325 | 3,325 | 3,420 | 3,310 | 254,100 |
| November 10, 2025 | 3,320 | 3,380 | 3,380 | 3,430 | 3,315 | 233,600 |
| November 07, 2025 | 3,305 | 3,315 | 3,315 | 3,330 | 3,235 | 283,700 |
| November 06, 2025 | 3,400 | 3,340 | 3,340 | 3,420 | 3,300 | 331,500 |
| November 05, 2025 | 3,400 | 3,340 | 3,340 | 3,420 | 3,300 | 597,100 |
| November 04, 2025 | 3,410 | 3,380 | 3,380 | 3,430 | 3,220 | 937,000 |
| October 31, 2025 | 3,200 | 3,295 | 3,295 | 3,295 | 3,185 | 427,900 |
| October 30, 2025 | 3,200 | 3,295 | 3,295 | 3,295 | 3,185 | 427,900 |
| October 29, 2025 | 3,305 | 3,105 | 3,105 | 3,320 | 3,100 | 440,400 |
| October 28, 2025 | 3,405 | 3,260 | 3,260 | 3,435 | 3,240 | 522,100 |
| October 27, 2025 | 3,350 | 3,435 | 3,435 | 3,495 | 3,330 | 648,700 |
| October 24, 2025 | 3,145 | 3,315 | 3,315 | 3,355 | 3,105 | 602,000 |
| October 23, 2025 | 3,050 | 3,130 | 3,130 | 3,180 | 3,045 | 365,700 |
| October 22, 2025 | 2,984 | 3,085 | 3,085 | 3,095 | 2,965 | 300,000 |
| October 21, 2025 | 3,130 | 3,010 | 3,010 | 3,135 | 3,005 | 375,900 |
| October 20, 2025 | 2,990 | 3,085 | 3,085 | 3,085 | 2,963 | 439,200 |
| October 17, 2025 | 2,881 | 2,962 | 2,962 | 2,997 | 2,856 | 408,700 |
| October 16, 2025 | 2,860 | 2,927 | 2,927 | 2,927 | 2,844 | 299,100 |
| October 15, 2025 | 2,778 | 2,851 | 2,851 | 2,867 | 2,770 | 264,600 |
| October 14, 2025 | 2,691 | 2,768 | 2,768 | 2,780 | 2,683 | 358,000 |
| October 10, 2025 | 2,880 | 2,748 | 2,748 | 2,881 | 2,745 | 350,900 |
| October 09, 2025 | 2,900 | 2,901 | 2,901 | 2,923 | 2,843 | 320,200 |
| October 08, 2025 | 2,813 | 2,838 | 2,838 | 2,878 | 2,806 | 299,000 |
| October 07, 2025 | 2,810 | 2,842 | 2,842 | 2,899 | 2,764 | 463,500 |
| October 06, 2025 | 2,750 | 2,760 | 2,760 | 2,772 | 2,690 | 398,900 |
| October 03, 2025 | 2,645 | 2,689 | 2,689 | 2,709 | 2,645 | 320,900 |
| October 02, 2025 | 2,746 | 2,635 | 2,635 | 2,772 | 2,635 | 270,500 |
| October 01, 2025 | 2,665 | 2,707 | 2,707 | 2,734 | 2,610 | 350,500 |
| September 30, 2025 | 2,716 | 2,681 | 2,681 | 2,717 | 2,617 | 256,000 |
| September 29, 2025 | 2,698 | 2,700 | 2,700 | 2,726 | 2,681 | 143,500 |
| September 26, 2025 | 2,693 | 2,734 | 2,694 | 2,755 | 2,693 | 211,500 |
| September 25, 2025 | 2,720 | 2,687 | 2,687 | 2,721 | 2,676 | 183,800 |
| September 24, 2025 | 2,660 | 2,709 | 2,709 | 2,715 | 2,641 | 224,600 |
| September 22, 2025 | 2,680 | 2,670 | 2,670 | 2,730 | 2,670 | 258,600 |
| September 19, 2025 | 2,743 | 2,683 | 2,683 | 2,751 | 2,640 | 401,500 |
| September 18, 2025 | 2,722 | 2,731 | 2,731 | 2,732 | 2,685 | 399,300 |
| September 17, 2025 | 2,825 | 2,721 | 2,721 | 2,828 | 2,721 | 471,500 |
| September 16, 2025 | 2,794 | 2,841 | 2,841 | 2,854 | 2,780 | 369,000 |
| September 12, 2025 | 2,810 | 2,795 | 2,795 | 2,848 | 2,788 | 368,800 |
| September 11, 2025 | 2,858 | 2,844 | 2,844 | 2,892 | 2,835 | 307,000 |
| September 10, 2025 | 2,896 | 2,856 | 2,856 | 2,896 | 2,830 | 378,400 |
| September 09, 2025 | 2,897 | 2,869 | 2,869 | 2,968 | 2,851 | 581,800 |
| September 08, 2025 | 2,910 | 2,916 | 2,916 | 2,922 | 2,852 | 666,900 |
| September 05, 2025 | 2,727 | 2,888 | 2,888 | 2,905 | 2,716 | 812,900 |
| September 04, 2025 | 2,657 | 2,715 | 2,715 | 2,715 | 2,656 | 300,500 |
| September 03, 2025 | 2,667 | 2,642 | 2,642 | 2,709 | 2,635 | 383,600 |
| September 02, 2025 | 2,707 | 2,656 | 2,656 | 2,754 | 2,633 | 527,800 |
| September 01, 2025 | 2,695 | 2,690 | 2,690 | 2,731 | 2,664 | 432,900 |
| August 29, 2025 | 2,612 | 2,713 | 2,713 | 2,740 | 2,604 | 543,000 |
| August 28, 2025 | 2,554 | 2,613 | 2,613 | 2,616 | 2,532 | 282,700 |
| August 27, 2025 | 2,640 | 2,572 | 2,572 | 2,650 | 2,565 | 407,600 |
| August 26, 2025 | 2,630 | 2,626 | 2,626 | 2,642 | 2,580 | 452,200 |
| August 25, 2025 | 2,570 | 2,580 | 2,580 | 2,580 | 2,519 | 386,000 |
| August 22, 2025 | 2,542 | 2,522 | 2,522 | 2,551 | 2,516 | 246,000 |
| August 21, 2025 | 2,450 | 2,548 | 2,548 | 2,548 | 2,450 | 400,700 |
| August 20, 2025 | 2,561 | 2,478 | 2,478 | 2,578 | 2,444 | 554,000 |
| August 19, 2025 | 2,494 | 2,581 | 2,581 | 2,591 | 2,493 | 465,900 |