3,545.00
+5(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,570 | 3,545 | 3,545 | 3,605 | 3,535 | 94,900 |
| November 12, 2025 | 3,620 | 3,570 | 3,570 | 3,665 | 3,550 | 201,000 |
| November 11, 2025 | 3,685 | 3,650 | 3,650 | 3,750 | 3,625 | 255,300 |
| November 10, 2025 | 3,830 | 3,825 | 3,825 | 3,850 | 3,795 | 127,300 |
| November 07, 2025 | 3,875 | 3,800 | 3,800 | 3,880 | 3,770 | 100,800 |
| November 06, 2025 | 3,835 | 3,845 | 3,845 | 3,875 | 3,810 | 108,700 |
| November 05, 2025 | 3,850 | 3,800 | 3,800 | 3,895 | 3,735 | 148,200 |
| November 04, 2025 | 3,745 | 3,880 | 3,880 | 3,910 | 3,725 | 292,700 |
| October 31, 2025 | 3,630 | 3,795 | 3,795 | 3,805 | 3,630 | 238,000 |
| October 30, 2025 | 3,550 | 3,605 | 3,605 | 3,655 | 3,530 | 120,400 |
| October 29, 2025 | 3,600 | 3,550 | 3,550 | 3,620 | 3,540 | 69,400 |
| October 28, 2025 | 3,610 | 3,600 | 3,600 | 3,655 | 3,585 | 125,100 |
| October 27, 2025 | 3,635 | 3,695 | 3,695 | 3,710 | 3,605 | 87,400 |
| October 24, 2025 | 3,610 | 3,600 | 3,600 | 3,650 | 3,585 | 53,500 |
| October 23, 2025 | 3,655 | 3,640 | 3,640 | 3,680 | 3,635 | 74,300 |
| October 22, 2025 | 3,600 | 3,715 | 3,715 | 3,750 | 3,595 | 220,700 |
| October 21, 2025 | 3,525 | 3,575 | 3,575 | 3,575 | 3,525 | 52,800 |
| October 20, 2025 | 3,565 | 3,545 | 3,545 | 3,565 | 3,540 | 29,800 |
| October 17, 2025 | 3,525 | 3,530 | 3,530 | 3,545 | 3,505 | 39,100 |
| October 16, 2025 | 3,590 | 3,555 | 3,555 | 3,590 | 3,535 | 45,300 |
| October 15, 2025 | 3,600 | 3,580 | 3,580 | 3,615 | 3,575 | 84,000 |
| October 14, 2025 | 3,520 | 3,550 | 3,550 | 3,620 | 3,520 | 129,200 |
| October 10, 2025 | 3,575 | 3,545 | 3,545 | 3,575 | 3,515 | 98,800 |
| October 09, 2025 | 3,625 | 3,625 | 3,625 | 3,675 | 3,620 | 57,100 |
| October 08, 2025 | 3,650 | 3,640 | 3,640 | 3,670 | 3,630 | 57,900 |
| October 07, 2025 | 3,660 | 3,650 | 3,650 | 3,660 | 3,605 | 78,500 |
| October 06, 2025 | 3,655 | 3,685 | 3,685 | 3,705 | 3,635 | 84,600 |
| October 03, 2025 | 3,575 | 3,610 | 3,610 | 3,625 | 3,575 | 56,200 |
| October 02, 2025 | 3,645 | 3,575 | 3,575 | 3,660 | 3,570 | 94,400 |
| October 01, 2025 | 3,740 | 3,655 | 3,655 | 3,740 | 3,640 | 91,800 |
| September 30, 2025 | 3,740 | 3,765 | 3,765 | 3,765 | 3,725 | 76,400 |
| September 29, 2025 | 3,810 | 3,765 | 3,765 | 3,810 | 3,740 | 63,200 |
| September 26, 2025 | 3,830 | 3,840 | 3,790 | 3,860 | 3,815 | 78,100 |
| September 25, 2025 | 3,860 | 3,830 | 3,780.13 | 3,865 | 3,830 | 76,400 |
| September 24, 2025 | 3,835 | 3,845 | 3,794.93 | 3,855 | 3,815 | 57,000 |
| September 22, 2025 | 3,920 | 3,845 | 3,794.93 | 3,925 | 3,845 | 76,100 |
| September 19, 2025 | 3,895 | 3,920 | 3,868.96 | 3,945 | 3,885 | 129,300 |
| September 18, 2025 | 3,880 | 3,885 | 3,885 | 3,890 | 3,845 | 56,600 |
| September 17, 2025 | 3,925 | 3,880 | 3,880 | 3,925 | 3,870 | 62,200 |
| September 16, 2025 | 3,895 | 3,920 | 3,920 | 3,920 | 3,845 | 68,900 |
| September 12, 2025 | 3,875 | 3,860 | 3,860 | 3,890 | 3,850 | 78,500 |
| September 11, 2025 | 3,900 | 3,870 | 3,870 | 3,915 | 3,840 | 116,900 |
| September 10, 2025 | 3,860 | 3,900 | 3,900 | 3,915 | 3,835 | 86,200 |
| September 09, 2025 | 3,885 | 3,860 | 3,860 | 3,910 | 3,830 | 101,200 |
| September 08, 2025 | 3,930 | 3,895 | 3,895 | 3,955 | 3,880 | 74,200 |
| September 05, 2025 | 3,920 | 3,925 | 3,925 | 3,950 | 3,885 | 62,100 |
| September 04, 2025 | 3,920 | 3,925 | 3,925 | 3,950 | 3,905 | 54,800 |
| September 03, 2025 | 3,970 | 3,910 | 3,910 | 3,980 | 3,900 | 111,200 |
| September 02, 2025 | 4,050 | 3,965 | 3,965 | 4,055 | 3,960 | 68,900 |
| September 01, 2025 | 4,070 | 4,040 | 4,040 | 4,135 | 3,985 | 104,900 |
| August 29, 2025 | 4,000 | 4,070 | 4,070 | 4,070 | 3,995 | 71,500 |
| August 28, 2025 | 3,930 | 4,025 | 4,025 | 4,040 | 3,915 | 93,300 |
| August 27, 2025 | 3,945 | 3,930 | 3,930 | 3,965 | 3,900 | 58,000 |
| August 26, 2025 | 3,980 | 3,930 | 3,930 | 3,980 | 3,920 | 46,500 |
| August 25, 2025 | 4,035 | 3,975 | 3,975 | 4,040 | 3,955 | 90,800 |
| August 22, 2025 | 4,030 | 3,995 | 3,995 | 4,040 | 3,980 | 79,600 |
| August 21, 2025 | 4,020 | 4,030 | 4,030 | 4,060 | 3,975 | 78,900 |
| August 20, 2025 | 4,035 | 4,020 | 4,020 | 4,040 | 3,980 | 84,400 |
| August 19, 2025 | 3,965 | 4,030 | 4,030 | 4,040 | 3,950 | 119,400 |
| August 18, 2025 | 3,900 | 3,990 | 3,990 | 4,010 | 3,880 | 115,300 |