3,280.00
-25(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,245 | 3,280 | 3,280 | 3,280 | 3,215 | 84,200 |
| November 06, 2025 | 3,300 | 3,305 | 3,305 | 3,345 | 3,275 | 85,500 |
| November 05, 2025 | 3,340 | 3,270 | 3,270 | 3,360 | 3,165 | 214,400 |
| November 04, 2025 | 3,495 | 3,480 | 3,480 | 3,625 | 3,465 | 119,400 |
| October 31, 2025 | 3,400 | 3,475 | 3,475 | 3,475 | 3,360 | 143,200 |
| October 30, 2025 | 3,455 | 3,415 | 3,415 | 3,475 | 3,395 | 116,000 |
| October 29, 2025 | 3,535 | 3,415 | 3,415 | 3,535 | 3,415 | 115,900 |
| October 28, 2025 | 3,610 | 3,490 | 3,490 | 3,630 | 3,480 | 102,300 |
| October 27, 2025 | 3,640 | 3,610 | 3,610 | 3,640 | 3,560 | 115,100 |
| October 24, 2025 | 3,500 | 3,575 | 3,575 | 3,615 | 3,495 | 132,400 |
| October 23, 2025 | 3,475 | 3,450 | 3,450 | 3,475 | 3,420 | 79,000 |
| October 22, 2025 | 3,540 | 3,525 | 3,525 | 3,550 | 3,435 | 86,300 |
| October 21, 2025 | 3,620 | 3,550 | 3,550 | 3,650 | 3,545 | 99,400 |
| October 20, 2025 | 3,530 | 3,615 | 3,615 | 3,630 | 3,520 | 122,300 |
| October 17, 2025 | 3,585 | 3,460 | 3,460 | 3,585 | 3,460 | 94,100 |
| October 16, 2025 | 3,550 | 3,650 | 3,650 | 3,665 | 3,515 | 115,800 |
| October 15, 2025 | 3,405 | 3,510 | 3,510 | 3,510 | 3,405 | 84,700 |
| October 14, 2025 | 3,460 | 3,390 | 3,390 | 3,545 | 3,360 | 151,000 |
| October 10, 2025 | 3,650 | 3,520 | 3,520 | 3,650 | 3,485 | 147,700 |
| October 09, 2025 | 3,595 | 3,710 | 3,710 | 3,800 | 3,595 | 126,500 |
| October 08, 2025 | 3,620 | 3,585 | 3,585 | 3,635 | 3,560 | 88,600 |
| October 07, 2025 | 3,650 | 3,635 | 3,635 | 3,780 | 3,545 | 176,100 |
| October 06, 2025 | 3,675 | 3,645 | 3,645 | 3,695 | 3,605 | 132,300 |
| October 03, 2025 | 3,535 | 3,585 | 3,585 | 3,685 | 3,510 | 218,700 |
| October 02, 2025 | 3,385 | 3,530 | 3,530 | 3,540 | 3,380 | 142,400 |
| October 01, 2025 | 3,460 | 3,315 | 3,315 | 3,460 | 3,315 | 106,200 |
| September 30, 2025 | 3,445 | 3,440 | 3,440 | 3,520 | 3,425 | 96,900 |
| September 29, 2025 | 3,450 | 3,455 | 3,455 | 3,465 | 3,400 | 88,800 |
| September 26, 2025 | 3,590 | 3,425 | 3,425 | 3,595 | 3,420 | 239,000 |
| September 25, 2025 | 3,635 | 3,655 | 3,655 | 3,670 | 3,590 | 118,400 |
| September 24, 2025 | 3,850 | 3,670 | 3,670 | 3,875 | 3,640 | 296,700 |
| September 22, 2025 | 3,830 | 3,790 | 3,790 | 3,950 | 3,780 | 352,800 |
| September 19, 2025 | 3,630 | 3,550 | 3,550 | 3,720 | 3,445 | 401,400 |
| September 18, 2025 | 3,330 | 3,575 | 3,575 | 3,620 | 3,280 | 418,500 |
| September 17, 2025 | 3,235 | 3,280 | 3,280 | 3,320 | 3,210 | 418,500 |
| September 16, 2025 | 3,155 | 3,240 | 3,240 | 3,265 | 3,120 | 103,500 |
| September 12, 2025 | 3,135 | 3,150 | 3,150 | 3,175 | 3,090 | 83,300 |
| September 11, 2025 | 3,135 | 3,150 | 3,150 | 3,175 | 3,090 | 83,300 |
| September 10, 2025 | 3,025 | 3,065 | 3,065 | 3,085 | 3,020 | 46,800 |
| September 09, 2025 | 3,050 | 3,015 | 3,015 | 3,090 | 3,015 | 56,600 |
| September 08, 2025 | 3,060 | 3,055 | 3,055 | 3,080 | 3,030 | 39,800 |
| September 05, 2025 | 2,961 | 3,050 | 3,050 | 3,050 | 2,960 | 112,600 |
| September 04, 2025 | 2,958 | 2,965 | 2,965 | 2,988 | 2,937 | 45,600 |
| September 03, 2025 | 2,926 | 2,956 | 2,956 | 2,986 | 2,926 | 76,400 |
| September 02, 2025 | 2,951 | 2,927 | 2,927 | 3,020 | 2,920 | 115,900 |
| September 01, 2025 | 2,955 | 2,928 | 2,928 | 2,959 | 2,916 | 94,300 |
| August 29, 2025 | 2,940 | 2,998 | 2,998 | 3,015 | 2,921 | 106,300 |
| August 28, 2025 | 2,982 | 2,946 | 2,946 | 2,990 | 2,931 | 61,200 |
| August 27, 2025 | 2,925 | 2,974 | 2,974 | 2,987 | 2,914 | 108,900 |
| August 26, 2025 | 2,968 | 2,935 | 2,935 | 2,971 | 2,914 | 72,900 |
| August 25, 2025 | 2,890 | 2,959 | 2,959 | 2,963 | 2,888 | 137,200 |
| August 22, 2025 | 2,876 | 2,854 | 2,854 | 2,905 | 2,850 | 66,700 |
| August 21, 2025 | 2,902 | 2,878 | 2,878 | 2,910 | 2,863 | 101,100 |
| August 20, 2025 | 2,970 | 2,916 | 2,916 | 2,970 | 2,909 | 84,500 |
| August 19, 2025 | 2,969 | 2,971 | 2,971 | 3,005 | 2,945 | 59,600 |
| August 18, 2025 | 2,973 | 2,950 | 2,942 | 2,989 | 2,915 | 80,200 |
| August 15, 2025 | 2,838 | 2,958 | 2,958 | 2,975 | 2,829 | 164,000 |
| August 14, 2025 | 2,831 | 2,830 | 2,830 | 2,857 | 2,782 | 132,500 |
| August 13, 2025 | 2,889 | 2,861 | 2,861 | 2,935 | 2,844 | 135,600 |
| August 12, 2025 | 2,740 | 2,849 | 2,849 | 2,899 | 2,704 | 313,100 |