3,605.00
-170(-4.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,620 | 3,775 | 3,775 | 3,930 | 3,620 | 112,200 |
| November 12, 2025 | 3,600 | 3,620 | 3,620 | 3,695 | 3,600 | 32,800 |
| November 11, 2025 | 3,605 | 3,600 | 3,600 | 3,625 | 3,560 | 23,800 |
| November 10, 2025 | 3,560 | 3,605 | 3,605 | 3,615 | 3,560 | 24,300 |
| November 07, 2025 | 3,620 | 3,555 | 3,555 | 3,635 | 3,530 | 24,000 |
| November 06, 2025 | 3,615 | 3,620 | 3,620 | 3,700 | 3,600 | 70,500 |
| November 05, 2025 | 3,585 | 3,615 | 3,615 | 3,635 | 3,535 | 50,200 |
| November 04, 2025 | 3,575 | 3,625 | 3,625 | 3,685 | 3,555 | 40,500 |
| October 31, 2025 | 3,635 | 3,590 | 3,590 | 3,635 | 3,530 | 48,000 |
| October 30, 2025 | 3,610 | 3,590 | 3,590 | 3,640 | 3,580 | 52,100 |
| October 29, 2025 | 3,625 | 3,620 | 3,620 | 3,625 | 3,570 | 27,100 |
| October 28, 2025 | 3,685 | 3,635 | 3,635 | 3,700 | 3,620 | 29,800 |
| October 27, 2025 | 3,650 | 3,700 | 3,700 | 3,705 | 3,645 | 24,700 |
| October 24, 2025 | 3,620 | 3,615 | 3,615 | 3,635 | 3,590 | 21,000 |
| October 23, 2025 | 3,590 | 3,620 | 3,620 | 3,635 | 3,570 | 39,600 |
| October 22, 2025 | 3,610 | 3,605 | 3,605 | 3,645 | 3,575 | 41,600 |
| October 21, 2025 | 3,600 | 3,610 | 3,610 | 3,640 | 3,570 | 38,300 |
| October 20, 2025 | 3,565 | 3,565 | 3,565 | 3,595 | 3,540 | 26,500 |
| October 17, 2025 | 3,525 | 3,510 | 3,510 | 3,545 | 3,490 | 24,400 |
| October 16, 2025 | 3,575 | 3,550 | 3,550 | 3,610 | 3,525 | 32,900 |
| October 15, 2025 | 3,525 | 3,570 | 3,570 | 3,590 | 3,525 | 46,200 |
| October 14, 2025 | 3,565 | 3,525 | 3,525 | 3,580 | 3,515 | 45,000 |
| October 10, 2025 | 3,640 | 3,595 | 3,595 | 3,655 | 3,580 | 37,700 |
| October 09, 2025 | 3,660 | 3,700 | 3,700 | 3,735 | 3,660 | 44,100 |
| October 08, 2025 | 3,755 | 3,685 | 3,685 | 3,805 | 3,685 | 34,600 |
| October 07, 2025 | 3,670 | 3,755 | 3,755 | 3,760 | 3,650 | 33,100 |
| October 06, 2025 | 3,670 | 3,670 | 3,670 | 3,685 | 3,635 | 35,400 |
| October 03, 2025 | 3,580 | 3,580 | 3,580 | 3,605 | 3,555 | 22,800 |
| October 02, 2025 | 3,600 | 3,550 | 3,550 | 3,635 | 3,520 | 37,900 |
| October 01, 2025 | 3,760 | 3,590 | 3,590 | 3,800 | 3,560 | 64,700 |
| September 30, 2025 | 3,780 | 3,790 | 3,790 | 3,830 | 3,760 | 54,500 |
| September 29, 2025 | 3,810 | 3,780 | 3,780 | 3,820 | 3,725 | 47,000 |
| September 26, 2025 | 3,775 | 3,810 | 3,810 | 3,810 | 3,765 | 78,600 |
| September 25, 2025 | 3,755 | 3,775 | 3,775 | 3,820 | 3,750 | 57,100 |
| September 24, 2025 | 3,700 | 3,715 | 3,715 | 3,725 | 3,660 | 54,400 |
| September 22, 2025 | 3,750 | 3,725 | 3,725 | 3,770 | 3,725 | 50,100 |
| September 19, 2025 | 3,625 | 3,775 | 3,775 | 3,775 | 3,625 | 103,000 |
| September 18, 2025 | 3,585 | 3,615 | 3,615 | 3,630 | 3,540 | 36,100 |
| September 17, 2025 | 3,600 | 3,585 | 3,585 | 3,600 | 3,540 | 36,100 |
| September 16, 2025 | 3,595 | 3,640 | 3,640 | 3,665 | 3,595 | 40,500 |
| September 12, 2025 | 3,620 | 3,620 | 3,620 | 3,645 | 3,600 | 54,000 |
| September 11, 2025 | 3,630 | 3,590 | 3,590 | 3,630 | 3,565 | 32,200 |
| September 10, 2025 | 3,625 | 3,625 | 3,625 | 3,670 | 3,625 | 29,700 |
| September 09, 2025 | 3,680 | 3,625 | 3,625 | 3,730 | 3,620 | 32,100 |
| September 08, 2025 | 3,650 | 3,650 | 3,650 | 3,665 | 3,620 | 19,100 |
| September 05, 2025 | 3,580 | 3,630 | 3,630 | 3,665 | 3,560 | 35,000 |
| September 04, 2025 | 3,555 | 3,565 | 3,565 | 3,600 | 3,540 | 31,000 |
| September 03, 2025 | 3,510 | 3,540 | 3,540 | 3,555 | 3,495 | 42,400 |
| September 02, 2025 | 3,600 | 3,535 | 3,535 | 3,600 | 3,530 | 21,300 |
| September 01, 2025 | 3,645 | 3,585 | 3,585 | 3,695 | 3,565 | 34,600 |
| August 29, 2025 | 3,620 | 3,670 | 3,670 | 3,690 | 3,620 | 41,200 |
| August 28, 2025 | 3,545 | 3,625 | 3,625 | 3,635 | 3,545 | 32,100 |
| August 27, 2025 | 3,540 | 3,580 | 3,580 | 3,590 | 3,530 | 49,500 |
| August 26, 2025 | 3,555 | 3,525 | 3,525 | 3,555 | 3,510 | 29,300 |
| August 25, 2025 | 3,620 | 3,555 | 3,555 | 3,625 | 3,520 | 48,000 |
| August 22, 2025 | 3,615 | 3,650 | 3,650 | 3,655 | 3,615 | 39,800 |
| August 21, 2025 | 3,655 | 3,655 | 3,655 | 3,670 | 3,640 | 38,200 |
| August 20, 2025 | 3,640 | 3,640 | 3,640 | 3,665 | 3,630 | 22,000 |
| August 19, 2025 | 3,615 | 3,640 | 3,640 | 3,660 | 3,600 | 31,900 |
| August 18, 2025 | 3,560 | 3,580 | 3,580 | 3,630 | 3,560 | 29,000 |