3,403.00
+158(+4.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,305 | 3,403 | 3,403 | 3,456 | 3,266 | 17.74M |
| November 06, 2025 | 3,300 | 3,245 | 3,245 | 3,338 | 3,150 | 8.92M |
| November 05, 2025 | 3,300 | 3,245 | 3,245 | 3,338 | 3,150 | 8.92M |
| November 04, 2025 | 3,250 | 3,242 | 3,242 | 3,275 | 3,120 | 12.76M |
| October 31, 2025 | 2,928 | 3,169 | 3,169 | 3,169 | 2,924 | 13.37M |
| October 30, 2025 | 2,928 | 3,169 | 3,169 | 3,169 | 2,924 | 13.37M |
| October 29, 2025 | 2,915 | 2,870 | 2,870 | 2,944 | 2,852 | 5.96M |
| October 28, 2025 | 3,033 | 2,912.5 | 2,912.5 | 3,046 | 2,912.5 | 6.58M |
| October 27, 2025 | 3,080 | 3,028 | 3,028 | 3,109 | 3,024 | 6.33M |
| October 24, 2025 | 3,148 | 3,096 | 3,096 | 3,180 | 3,087 | 5.07M |
| October 23, 2025 | 3,155 | 3,161 | 3,161 | 3,199 | 3,104 | 7.61M |
| October 22, 2025 | 3,114 | 3,139 | 3,139 | 3,207 | 3,102 | 9.27M |
| October 21, 2025 | 2,998 | 3,070 | 3,070 | 3,108 | 2,964.5 | 11.22M |
| October 20, 2025 | 2,941 | 3,053 | 3,053 | 3,114 | 2,924 | 19.1M |
| October 17, 2025 | 3,151 | 3,131 | 3,131 | 3,175 | 3,085 | 6.89M |
| October 16, 2025 | 3,170 | 3,151 | 3,151 | 3,235 | 3,080 | 9.28M |
| October 15, 2025 | 3,092 | 3,139 | 3,139 | 3,164 | 3,011 | 13.76M |
| October 14, 2025 | 3,038 | 3,162 | 3,162 | 3,209 | 3,000 | 28.67M |
| October 10, 2025 | 2,709.5 | 2,788 | 2,788 | 2,842 | 2,698.5 | 19.84M |
| October 09, 2025 | 2,672 | 2,727 | 2,727 | 2,731.5 | 2,662 | 8.25M |
| October 08, 2025 | 2,659 | 2,702.5 | 2,702.5 | 2,702.5 | 2,651 | 7.26M |
| October 07, 2025 | 2,675 | 2,656.5 | 2,656.5 | 2,676.5 | 2,623 | 7.78M |
| October 06, 2025 | 2,716.5 | 2,675.5 | 2,675.5 | 2,730 | 2,638 | 13.17M |
| October 03, 2025 | 2,700.5 | 2,690 | 2,690 | 2,752.5 | 2,652 | 18.22M |
| October 02, 2025 | 2,910 | 2,903.5 | 2,903.5 | 2,929 | 2,845.5 | 5.54M |
| October 01, 2025 | 2,910 | 2,900.5 | 2,900.5 | 2,930.5 | 2,868 | 6.66M |
| September 30, 2025 | 2,961.5 | 2,945 | 2,945 | 2,981.5 | 2,940 | 5.55M |
| September 29, 2025 | 3,033 | 2,997 | 2,997 | 3,044 | 2,978 | 4.75M |
| September 26, 2025 | 3,018 | 3,013 | 3,013 | 3,070 | 3,000 | 5.16M |
| September 25, 2025 | 3,050 | 3,018 | 3,018 | 3,076 | 2,995 | 5.17M |
| September 24, 2025 | 2,900 | 3,071 | 3,071 | 3,084 | 2,890 | 8.38M |
| September 22, 2025 | 3,082 | 2,978 | 2,978 | 3,086 | 2,967 | 9.2M |
| September 19, 2025 | 3,098 | 3,052 | 3,052 | 3,124 | 3,033 | 7.96M |
| September 18, 2025 | 3,158 | 3,122 | 3,122 | 3,168 | 3,108 | 4.13M |
| September 17, 2025 | 3,098 | 3,159 | 3,159 | 3,169 | 3,075 | 6.03M |
| September 16, 2025 | 3,240 | 3,145 | 3,145 | 3,268 | 3,138 | 8M |
| September 12, 2025 | 3,250 | 3,243 | 3,243 | 3,254 | 3,146 | 9.06M |
| September 11, 2025 | 3,200 | 3,212 | 3,212 | 3,240 | 3,149 | 10.83M |
| September 10, 2025 | 3,119 | 3,088 | 3,088 | 3,137 | 3,038 | 9.24M |
| September 09, 2025 | 3,119 | 3,076 | 3,076 | 3,138 | 3,052 | 6.62M |
| September 08, 2025 | 3,100 | 3,066 | 3,066 | 3,143 | 3,026 | 10.72M |
| September 05, 2025 | 2,973 | 3,104 | 3,104 | 3,142 | 2,928 | 28.62M |
| September 04, 2025 | 3,050 | 2,972.5 | 2,972.5 | 3,070 | 2,930 | 15.82M |
| September 03, 2025 | 3,114 | 3,017 | 3,017 | 3,115 | 3,005 | 12.38M |
| September 02, 2025 | 3,150 | 3,115 | 3,115 | 3,175 | 3,081 | 9.77M |
| September 01, 2025 | 3,169 | 3,196 | 3,196 | 3,268 | 3,128 | 8.7M |
| August 29, 2025 | 3,310 | 3,188 | 3,188 | 3,324 | 3,155 | 13.45M |
| August 28, 2025 | 3,369 | 3,290 | 3,290 | 3,369 | 3,283 | 6.76M |
| August 27, 2025 | 3,459.5 | 3,372 | 3,361 | 3,492 | 3,341.5 | 33.4M |
| August 26, 2025 | 3,390.5 | 3,396.5 | 3,385.42 | 3,459 | 3,379 | 85.64M |
| August 25, 2025 | 3,488.5 | 3,386 | 3,374.96 | 3,489 | 3,333 | 38.84M |
| August 22, 2025 | 3,515 | 3,479 | 3,467.65 | 3,527.5 | 3,443 | 21.65M |
| August 21, 2025 | 3,526 | 3,509.5 | 3,498.05 | 3,575 | 3,478.5 | 19.96M |
| August 20, 2025 | 3,542.5 | 3,555 | 3,543.41 | 3,607 | 3,511 | 20.7M |
| August 19, 2025 | 3,627 | 3,595.5 | 3,583.77 | 3,681.5 | 3,581.5 | 28.07M |
| August 18, 2025 | 3,585.5 | 3,587.5 | 3,575.8 | 3,627.5 | 3,545.5 | 22.24M |
| August 15, 2025 | 3,613.5 | 3,600 | 3,588.26 | 3,663.5 | 3,582.5 | 29.95M |
| August 14, 2025 | 3,680 | 3,575 | 3,563.34 | 3,685 | 3,536.5 | 30.83M |
| August 13, 2025 | 3,728.5 | 3,705 | 3,692.92 | 3,784.5 | 3,640 | 38.71M |
| August 12, 2025 | 3,617.5 | 3,684.5 | 3,672.48 | 3,695 | 3,600.5 | 35.74M |