3,832.00
-25(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,815 | 3,832 | 3,832 | 3,843 | 3,773 | 353,300 |
| November 06, 2025 | 3,900 | 3,857 | 3,857 | 3,920 | 3,848 | 454,300 |
| November 05, 2025 | 3,900 | 3,857 | 3,857 | 3,920 | 3,848 | 904,600 |
| November 04, 2025 | 3,739 | 3,856 | 3,856 | 3,868 | 3,713 | 904,600 |
| October 31, 2025 | 3,763 | 3,577 | 3,577 | 3,800 | 3,515 | 1.05M |
| October 30, 2025 | 3,763 | 3,577 | 3,577 | 3,800 | 3,515 | 1.06M |
| October 29, 2025 | 3,757 | 3,721 | 3,721 | 3,775 | 3,698 | 256,900 |
| October 28, 2025 | 3,800 | 3,743 | 3,743 | 3,817 | 3,731 | 266,300 |
| October 27, 2025 | 3,801 | 3,824 | 3,824 | 3,838 | 3,766 | 389,600 |
| October 24, 2025 | 3,742 | 3,763 | 3,763 | 3,786 | 3,728 | 251,200 |
| October 23, 2025 | 3,725 | 3,730 | 3,730 | 3,748 | 3,717 | 278,600 |
| October 22, 2025 | 3,705 | 3,749 | 3,749 | 3,761 | 3,697 | 618,400 |
| October 21, 2025 | 3,718 | 3,658 | 3,658 | 3,722 | 3,655 | 235,400 |
| October 20, 2025 | 3,689 | 3,695 | 3,695 | 3,695 | 3,644 | 184,200 |
| October 17, 2025 | 3,629 | 3,622 | 3,622 | 3,648 | 3,617 | 245,600 |
| October 16, 2025 | 3,654 | 3,623 | 3,623 | 3,684 | 3,619 | 236,300 |
| October 15, 2025 | 3,588 | 3,654 | 3,654 | 3,654 | 3,582 | 239,100 |
| October 14, 2025 | 3,584 | 3,585 | 3,585 | 3,641 | 3,559 | 363,700 |
| October 10, 2025 | 3,693 | 3,654 | 3,654 | 3,704 | 3,619 | 398,700 |
| October 09, 2025 | 3,683 | 3,740 | 3,740 | 3,740 | 3,636 | 433,500 |
| October 08, 2025 | 3,728 | 3,680 | 3,680 | 3,754 | 3,674 | 339,600 |
| October 07, 2025 | 3,677 | 3,730 | 3,730 | 3,740 | 3,677 | 395,700 |
| October 06, 2025 | 3,685 | 3,654 | 3,654 | 3,707 | 3,636 | 457,700 |
| October 03, 2025 | 3,573 | 3,610 | 3,610 | 3,610 | 3,544 | 437,900 |
| October 02, 2025 | 3,586 | 3,571 | 3,571 | 3,625 | 3,528 | 360,300 |
| October 01, 2025 | 3,619 | 3,631 | 3,631 | 3,682 | 3,588 | 375,000 |
| September 30, 2025 | 3,689 | 3,682 | 3,682 | 3,720 | 3,671 | 320,400 |
| September 29, 2025 | 3,778 | 3,708 | 3,708 | 3,794 | 3,707 | 212,800 |
| September 26, 2025 | 3,755 | 3,793 | 3,793 | 3,799 | 3,744 | 301,500 |
| September 25, 2025 | 3,756 | 3,746 | 3,746 | 3,783 | 3,723 | 249,900 |
| September 24, 2025 | 3,716 | 3,747 | 3,747 | 3,759 | 3,714 | 306,200 |
| September 22, 2025 | 3,708 | 3,737 | 3,737 | 3,753 | 3,707 | 293,200 |
| September 19, 2025 | 3,768 | 3,710 | 3,710 | 3,780 | 3,694 | 385,800 |
| September 18, 2025 | 3,772 | 3,768 | 3,768 | 3,794 | 3,739 | 203,900 |
| September 17, 2025 | 3,807 | 3,772 | 3,772 | 3,810 | 3,747 | 215,200 |
| September 16, 2025 | 3,761 | 3,819 | 3,819 | 3,825 | 3,752 | 215,200 |
| September 12, 2025 | 3,830 | 3,761 | 3,761 | 3,831 | 3,760 | 246,000 |
| September 11, 2025 | 3,770 | 3,794 | 3,794 | 3,794 | 3,752 | 203,600 |
| September 10, 2025 | 3,778 | 3,778 | 3,778 | 3,789 | 3,746 | 234,600 |
| September 09, 2025 | 3,816 | 3,783 | 3,783 | 3,827 | 3,744 | 272,200 |
| September 08, 2025 | 3,828 | 3,816 | 3,816 | 3,833 | 3,755 | 278,500 |
| September 05, 2025 | 3,800 | 3,811 | 3,811 | 3,828 | 3,757 | 312,600 |
| September 04, 2025 | 3,685 | 3,744 | 3,744 | 3,761 | 3,660 | 353,000 |
| September 03, 2025 | 3,730 | 3,719 | 3,719 | 3,770 | 3,718 | 357,900 |
| September 02, 2025 | 3,650 | 3,687 | 3,687 | 3,688 | 3,645 | 199,100 |
| September 01, 2025 | 3,575 | 3,628 | 3,628 | 3,640 | 3,549 | 204,200 |
| August 29, 2025 | 3,575 | 3,606 | 3,606 | 3,637 | 3,575 | 263,200 |
| August 28, 2025 | 3,550 | 3,611 | 3,611 | 3,628 | 3,538 | 235,800 |
| August 27, 2025 | 3,574 | 3,568 | 3,568 | 3,586 | 3,547 | 194,000 |
| August 26, 2025 | 3,641 | 3,574 | 3,574 | 3,649 | 3,540 | 354,100 |
| August 25, 2025 | 3,574 | 3,577 | 3,577 | 3,620 | 3,566 | 237,900 |
| August 22, 2025 | 3,545 | 3,550 | 3,550 | 3,559 | 3,515 | 172,600 |
| August 21, 2025 | 3,514 | 3,510 | 3,510 | 3,535 | 3,485 | 144,700 |
| August 20, 2025 | 3,533 | 3,545 | 3,545 | 3,557 | 3,524 | 214,200 |
| August 19, 2025 | 3,526 | 3,560 | 3,560 | 3,561 | 3,507 | 180,200 |
| August 18, 2025 | 3,450 | 3,526 | 3,526 | 3,527 | 3,445 | 336,600 |
| August 15, 2025 | 3,409 | 3,416 | 3,416 | 3,425 | 3,384 | 334,000 |
| August 14, 2025 | 3,444 | 3,403 | 3,403 | 3,462 | 3,387 | 214,600 |
| August 13, 2025 | 3,455 | 3,463 | 3,463 | 3,479 | 3,436 | 288,800 |
| August 12, 2025 | 3,438 | 3,432 | 3,432 | 3,470 | 3,394 | 698,700 |