3,102.00
+37(+1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,052 | 3,102 | 3,102 | 3,102 | 3,020 | 495,700 |
| November 06, 2025 | 3,060 | 3,065 | 3,065 | 3,110 | 3,055 | 476,700 |
| November 05, 2025 | 3,123 | 3,059 | 3,059 | 3,133 | 3,040 | 575,900 |
| November 04, 2025 | 3,038 | 3,162 | 3,162 | 3,162 | 2,994.5 | 1.14M |
| October 31, 2025 | 3,094 | 3,035 | 3,035 | 3,099 | 3,000 | 1.17M |
| October 30, 2025 | 3,076 | 3,090 | 3,090 | 3,099 | 3,063 | 1.51M |
| October 29, 2025 | 3,100 | 3,075 | 3,075 | 3,118 | 3,068 | 689,900 |
| October 28, 2025 | 3,150 | 3,099 | 3,099 | 3,150 | 3,084 | 707,700 |
| October 27, 2025 | 3,149 | 3,150 | 3,150 | 3,163 | 3,130 | 572,200 |
| October 24, 2025 | 3,091 | 3,121 | 3,121 | 3,122 | 3,075 | 406,100 |
| October 23, 2025 | 3,113 | 3,084 | 3,084 | 3,129 | 3,082 | 622,400 |
| October 22, 2025 | 3,058 | 3,113 | 3,113 | 3,122 | 3,056 | 716,700 |
| October 21, 2025 | 3,030 | 3,058 | 3,058 | 3,070 | 3,024 | 556,200 |
| October 20, 2025 | 3,029 | 3,024 | 3,024 | 3,033 | 2,993 | 478,800 |
| October 17, 2025 | 2,999.5 | 2,985 | 2,985 | 3,008 | 2,978.5 | 550,000 |
| October 16, 2025 | 2,977.5 | 2,990 | 2,990 | 3,005 | 2,971 | 565,900 |
| October 15, 2025 | 2,961.5 | 2,983.5 | 2,983.5 | 2,988 | 2,956.5 | 519,300 |
| October 14, 2025 | 2,958.5 | 2,953 | 2,953 | 2,977.5 | 2,936.5 | 758,900 |
| October 10, 2025 | 3,010 | 2,992.5 | 2,992.5 | 3,012 | 2,987 | 496,400 |
| October 09, 2025 | 3,043 | 3,034 | 3,034 | 3,054 | 3,027 | 508,900 |
| October 08, 2025 | 3,062 | 3,038 | 3,038 | 3,062 | 3,027 | 535,700 |
| October 07, 2025 | 3,049 | 3,074 | 3,074 | 3,087 | 3,030 | 537,600 |
| October 06, 2025 | 3,055 | 3,051 | 3,051 | 3,074 | 3,047 | 517,800 |
| October 03, 2025 | 2,981 | 3,010 | 3,010 | 3,022 | 2,974 | 454,400 |
| October 02, 2025 | 2,964.5 | 2,981 | 2,981 | 2,991.5 | 2,949 | 510,300 |
| October 01, 2025 | 2,942 | 2,968.5 | 2,968.5 | 2,974.5 | 2,921.5 | 506,200 |
| September 30, 2025 | 2,975 | 2,989 | 2,989 | 3,038 | 2,970 | 412,300 |
| September 29, 2025 | 3,059 | 3,005 | 3,005 | 3,059 | 2,993 | 364,900 |
| September 26, 2025 | 3,080 | 3,095 | 3,095 | 3,105 | 3,050 | 513,800 |
| September 25, 2025 | 3,050 | 3,052 | 3,052 | 3,055 | 3,033 | 380,300 |
| September 24, 2025 | 3,080 | 3,040 | 3,040 | 3,080 | 3,034 | 346,500 |
| September 22, 2025 | 3,002 | 3,073 | 3,073 | 3,077 | 2,990 | 490,700 |
| September 19, 2025 | 3,032 | 3,002 | 3,002 | 3,049 | 2,999 | 636,400 |
| September 18, 2025 | 2,988.5 | 3,031 | 3,031 | 3,041 | 2,966.5 | 686,000 |
| September 17, 2025 | 2,988.5 | 3,031 | 3,031 | 3,041 | 2,966.5 | 686,000 |
| September 16, 2025 | 2,998 | 2,968.5 | 2,968.5 | 3,000 | 2,954.5 | 385,600 |
| September 12, 2025 | 2,989.5 | 2,975.5 | 2,975.5 | 2,990 | 2,965.5 | 437,600 |
| September 11, 2025 | 2,989.5 | 2,975.5 | 2,975.5 | 2,990 | 2,965.5 | 437,600 |
| September 10, 2025 | 2,973.5 | 2,973 | 2,973 | 2,973.5 | 2,956.5 | 374,200 |
| September 09, 2025 | 2,974 | 2,973.5 | 2,973.5 | 2,976.5 | 2,953.5 | 553,400 |
| September 08, 2025 | 2,994.5 | 2,976 | 2,976 | 2,994.5 | 2,953 | 364,600 |
| September 05, 2025 | 2,920 | 2,981.5 | 2,981.5 | 2,981.5 | 2,909.5 | 643,800 |
| September 04, 2025 | 3,038 | 2,920 | 2,920 | 3,039 | 2,906 | 929,600 |
| September 03, 2025 | 3,000 | 3,038 | 3,038 | 3,038 | 2,994 | 464,600 |
| September 02, 2025 | 3,010 | 3,027 | 3,027 | 3,041 | 3,006 | 297,400 |
| September 01, 2025 | 2,974.5 | 3,004 | 3,004 | 3,017 | 2,970 | 178,000 |
| August 29, 2025 | 3,014 | 3,002 | 3,002 | 3,025 | 3,002 | 262,600 |
| August 28, 2025 | 3,000 | 3,035 | 3,035 | 3,035 | 2,999 | 308,300 |
| August 27, 2025 | 2,970.5 | 3,016 | 3,016 | 3,044 | 2,873 | 554,900 |
| August 26, 2025 | 2,993 | 2,985 | 2,985 | 2,999.5 | 2,974 | 382,700 |
| August 25, 2025 | 2,990.5 | 3,003 | 3,003 | 3,011 | 2,983 | 244,000 |
| August 22, 2025 | 2,976.5 | 2,986 | 2,986 | 2,998 | 2,946 | 366,200 |
| August 21, 2025 | 2,975.5 | 2,977 | 2,977 | 2,985 | 2,954 | 330,700 |
| August 20, 2025 | 2,989 | 2,980 | 2,980 | 3,042 | 2,979.5 | 441,700 |
| August 19, 2025 | 2,942 | 2,979 | 2,979 | 2,982 | 2,933.5 | 311,100 |
| August 18, 2025 | 2,910 | 2,940.5 | 2,940.5 | 2,942 | 2,903.5 | 398,600 |
| August 15, 2025 | 2,914.5 | 2,901.5 | 2,901.5 | 2,926.5 | 2,895.5 | 281,500 |
| August 14, 2025 | 2,935.5 | 2,902.5 | 2,902.5 | 2,937 | 2,895.5 | 407,800 |
| August 13, 2025 | 2,918 | 2,937 | 2,937 | 2,966 | 2,916.5 | 548,400 |
| August 12, 2025 | 2,917 | 2,925 | 2,925 | 2,948 | 2,901.5 | 576,700 |