3,485.00
+115(+3.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 3,410 | 3,485 | 3,485 | 3,490 | 3,410 | 86,100 |
| November 20, 2025 | 3,360 | 3,370 | 3,370 | 3,400 | 3,340 | 62,500 |
| November 19, 2025 | 3,320 | 3,365 | 3,365 | 3,375 | 3,315 | 73,100 |
| November 18, 2025 | 3,360 | 3,320 | 3,320 | 3,375 | 3,310 | 71,800 |
| November 17, 2025 | 3,375 | 3,375 | 3,375 | 3,375 | 3,325 | 78,200 |
| November 14, 2025 | 3,395 | 3,400 | 3,400 | 3,410 | 3,370 | 49,700 |
| November 13, 2025 | 3,370 | 3,380 | 3,380 | 3,390 | 3,355 | 48,100 |
| November 12, 2025 | 3,360 | 3,360 | 3,360 | 3,410 | 3,360 | 54,900 |
| November 11, 2025 | 3,385 | 3,350 | 3,350 | 3,385 | 3,340 | 55,500 |
| November 10, 2025 | 3,360 | 3,380 | 3,380 | 3,395 | 3,335 | 76,000 |
| November 07, 2025 | 3,275 | 3,330 | 3,330 | 3,335 | 3,275 | 54,600 |
| November 06, 2025 | 3,290 | 3,275 | 3,275 | 3,310 | 3,270 | 63,800 |
| November 05, 2025 | 3,300 | 3,290 | 3,290 | 3,305 | 3,250 | 70,100 |
| November 04, 2025 | 3,260 | 3,290 | 3,290 | 3,295 | 3,240 | 82,900 |
| October 31, 2025 | 3,300 | 3,290 | 3,290 | 3,315 | 3,280 | 70,800 |
| October 30, 2025 | 3,255 | 3,290 | 3,290 | 3,295 | 3,250 | 95,900 |
| October 29, 2025 | 3,320 | 3,255 | 3,255 | 3,325 | 3,255 | 117,100 |
| October 28, 2025 | 3,400 | 3,355 | 3,355 | 3,400 | 3,340 | 66,700 |
| October 27, 2025 | 3,390 | 3,400 | 3,400 | 3,415 | 3,385 | 58,600 |
| October 24, 2025 | 3,450 | 3,385 | 3,385 | 3,450 | 3,385 | 78,500 |
| October 23, 2025 | 3,450 | 3,460 | 3,460 | 3,495 | 3,445 | 70,100 |
| October 22, 2025 | 3,440 | 3,450 | 3,450 | 3,475 | 3,435 | 71,300 |
| October 21, 2025 | 3,445 | 3,440 | 3,440 | 3,455 | 3,420 | 51,300 |
| October 20, 2025 | 3,465 | 3,445 | 3,445 | 3,465 | 3,435 | 53,900 |
| October 17, 2025 | 3,410 | 3,430 | 3,430 | 3,435 | 3,390 | 73,400 |
| October 16, 2025 | 3,455 | 3,420 | 3,420 | 3,460 | 3,410 | 40,100 |
| October 15, 2025 | 3,485 | 3,460 | 3,460 | 3,490 | 3,440 | 55,300 |
| October 14, 2025 | 3,435 | 3,470 | 3,470 | 3,505 | 3,430 | 134,400 |
| October 10, 2025 | 3,400 | 3,460 | 3,460 | 3,460 | 3,390 | 106,700 |
| October 09, 2025 | 3,450 | 3,430 | 3,430 | 3,465 | 3,410 | 119,100 |
| October 08, 2025 | 3,475 | 3,460 | 3,460 | 3,505 | 3,460 | 128,100 |
| October 07, 2025 | 3,550 | 3,495 | 3,495 | 3,620 | 3,475 | 339,100 |
| October 06, 2025 | 3,650 | 3,665 | 3,665 | 3,725 | 3,575 | 331,900 |
| October 03, 2025 | 3,525 | 3,565 | 3,565 | 3,585 | 3,525 | 85,400 |
| October 02, 2025 | 3,565 | 3,560 | 3,560 | 3,565 | 3,510 | 74,700 |
| October 01, 2025 | 3,570 | 3,565 | 3,565 | 3,580 | 3,510 | 106,600 |
| September 30, 2025 | 3,635 | 3,585 | 3,585 | 3,645 | 3,580 | 100,000 |
| September 29, 2025 | 3,740 | 3,635 | 3,635 | 3,740 | 3,635 | 89,500 |
| September 26, 2025 | 3,705 | 3,750 | 3,750 | 3,760 | 3,705 | 127,900 |
| September 25, 2025 | 3,665 | 3,675 | 3,675 | 3,680 | 3,650 | 76,200 |
| September 24, 2025 | 3,650 | 3,665 | 3,665 | 3,675 | 3,635 | 59,100 |
| September 22, 2025 | 3,715 | 3,655 | 3,655 | 3,720 | 3,655 | 59,100 |
| September 19, 2025 | 3,730 | 3,715 | 3,715 | 3,750 | 3,690 | 237,700 |
| September 18, 2025 | 3,720 | 3,725 | 3,725 | 3,740 | 3,695 | 74,000 |
| September 17, 2025 | 3,690 | 3,715 | 3,715 | 3,730 | 3,690 | 61,800 |
| September 16, 2025 | 3,690 | 3,735 | 3,735 | 3,745 | 3,680 | 106,800 |
| September 12, 2025 | 3,665 | 3,690 | 3,690 | 3,705 | 3,650 | 123,100 |
| September 11, 2025 | 3,720 | 3,685 | 3,685 | 3,730 | 3,650 | 95,200 |
| September 10, 2025 | 3,760 | 3,735 | 3,735 | 3,775 | 3,725 | 61,400 |
| September 09, 2025 | 3,780 | 3,755 | 3,755 | 3,795 | 3,725 | 76,900 |
| September 08, 2025 | 3,730 | 3,760 | 3,760 | 3,770 | 3,720 | 119,800 |
| September 05, 2025 | 3,715 | 3,720 | 3,720 | 3,735 | 3,675 | 96,400 |
| September 04, 2025 | 3,715 | 3,740 | 3,740 | 3,740 | 3,655 | 107,400 |
| September 03, 2025 | 3,645 | 3,715 | 3,715 | 3,715 | 3,635 | 171,400 |
| September 02, 2025 | 3,675 | 3,630 | 3,630 | 3,690 | 3,610 | 114,900 |
| September 01, 2025 | 3,715 | 3,655 | 3,655 | 3,740 | 3,645 | 153,800 |
| August 29, 2025 | 3,895 | 3,740 | 3,740 | 3,900 | 3,715 | 227,700 |
| August 28, 2025 | 3,820 | 3,890 | 3,890 | 3,900 | 3,780 | 579,300 |
| August 27, 2025 | 3,775 | 3,830 | 3,808 | 3,865 | 3,760 | 735,900 |
| August 26, 2025 | 3,740 | 3,795 | 3,795 | 3,795 | 3,735 | 288,600 |