4,045.00
+30(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,995 | 4,015 | 4,015 | 4,015 | 3,980 | 52,000 |
| November 12, 2025 | 3,980 | 3,975 | 3,975 | 4,035 | 3,970 | 87,700 |
| November 11, 2025 | 3,965 | 3,980 | 3,980 | 4,005 | 3,950 | 117,500 |
| November 10, 2025 | 3,955 | 3,960 | 3,960 | 3,975 | 3,915 | 125,700 |
| November 07, 2025 | 3,885 | 3,935 | 3,935 | 3,935 | 3,875 | 89,600 |
| November 06, 2025 | 3,890 | 3,860 | 3,860 | 3,895 | 3,860 | 76,000 |
| November 05, 2025 | 3,920 | 3,905 | 3,905 | 3,945 | 3,880 | 74,800 |
| November 04, 2025 | 3,865 | 3,910 | 3,910 | 3,920 | 3,860 | 88,400 |
| October 31, 2025 | 3,835 | 3,865 | 3,865 | 3,870 | 3,830 | 87,600 |
| October 30, 2025 | 3,830 | 3,835 | 3,835 | 3,845 | 3,815 | 96,700 |
| October 29, 2025 | 3,885 | 3,830 | 3,830 | 3,890 | 3,815 | 107,900 |
| October 28, 2025 | 3,950 | 3,910 | 3,910 | 3,955 | 3,890 | 55,300 |
| October 27, 2025 | 3,955 | 3,950 | 3,950 | 3,970 | 3,935 | 46,900 |
| October 24, 2025 | 4,035 | 3,940 | 3,940 | 4,035 | 3,940 | 76,600 |
| October 23, 2025 | 4,015 | 4,035 | 4,035 | 4,035 | 4,015 | 48,800 |
| October 22, 2025 | 4,005 | 4,010 | 4,010 | 4,020 | 4,000 | 38,900 |
| October 21, 2025 | 3,975 | 3,995 | 3,995 | 4,015 | 3,965 | 63,100 |
| October 20, 2025 | 4,020 | 3,975 | 3,975 | 4,040 | 3,965 | 52,200 |
| October 17, 2025 | 3,960 | 3,975 | 3,975 | 3,980 | 3,955 | 61,800 |
| October 16, 2025 | 3,985 | 3,960 | 3,960 | 3,990 | 3,945 | 50,200 |
| October 15, 2025 | 3,965 | 3,975 | 3,975 | 3,980 | 3,945 | 57,400 |
| October 14, 2025 | 3,845 | 3,930 | 3,930 | 3,945 | 3,845 | 114,400 |
| October 10, 2025 | 3,880 | 3,880 | 3,880 | 3,880 | 3,835 | 88,700 |
| October 09, 2025 | 3,880 | 3,895 | 3,895 | 3,910 | 3,855 | 90,500 |
| October 08, 2025 | 3,895 | 3,880 | 3,880 | 3,930 | 3,880 | 96,600 |
| October 07, 2025 | 3,950 | 3,895 | 3,895 | 3,950 | 3,895 | 111,300 |
| October 06, 2025 | 4,000 | 3,970 | 3,970 | 4,015 | 3,960 | 121,400 |
| October 03, 2025 | 3,925 | 3,970 | 3,970 | 3,975 | 3,905 | 105,900 |
| October 02, 2025 | 3,945 | 3,925 | 3,925 | 3,950 | 3,900 | 84,000 |
| October 01, 2025 | 3,935 | 3,955 | 3,955 | 3,955 | 3,890 | 130,300 |
| September 30, 2025 | 4,000 | 3,960 | 3,960 | 4,000 | 3,925 | 147,900 |
| September 29, 2025 | 4,090 | 4,000 | 4,000 | 4,100 | 4,000 | 373,200 |
| September 26, 2025 | 4,105 | 4,130 | 4,130 | 4,150 | 4,100 | 735,900 |
| September 25, 2025 | 4,115 | 4,090 | 4,090 | 4,140 | 4,085 | 235,100 |
| September 24, 2025 | 4,070 | 4,105 | 4,105 | 4,125 | 4,050 | 362,900 |
| September 22, 2025 | 4,035 | 4,050 | 4,050 | 4,085 | 4,035 | 253,000 |
| September 19, 2025 | 4,035 | 4,055 | 4,055 | 4,080 | 4,035 | 237,700 |
| September 18, 2025 | 4,050 | 4,050 | 4,050 | 4,085 | 4,035 | 210,500 |
| September 17, 2025 | 4,060 | 4,060 | 4,060 | 4,090 | 4,055 | 210,500 |
| September 16, 2025 | 4,050 | 4,080 | 4,080 | 4,115 | 4,045 | 284,300 |
| September 12, 2025 | 4,000 | 4,050 | 4,050 | 4,070 | 4,000 | 215,900 |
| September 11, 2025 | 4,025 | 4,010 | 4,010 | 4,025 | 3,995 | 210,900 |
| September 10, 2025 | 4,020 | 4,030 | 4,030 | 4,050 | 4,015 | 113,000 |
| September 09, 2025 | 4,025 | 4,000 | 4,000 | 4,035 | 3,995 | 120,800 |
| September 08, 2025 | 4,010 | 4,010 | 4,010 | 4,030 | 4,000 | 141,100 |
| September 05, 2025 | 3,970 | 4,010 | 4,010 | 4,020 | 3,970 | 156,000 |
| September 04, 2025 | 3,995 | 3,990 | 3,990 | 4,010 | 3,965 | 122,400 |
| September 03, 2025 | 3,955 | 4,010 | 4,010 | 4,010 | 3,945 | 92,400 |
| September 02, 2025 | 3,975 | 3,945 | 3,945 | 3,985 | 3,940 | 103,400 |
| September 01, 2025 | 3,970 | 3,965 | 3,965 | 4,000 | 3,955 | 97,600 |
| August 29, 2025 | 4,020 | 3,975 | 3,975 | 4,025 | 3,975 | 106,800 |
| August 28, 2025 | 4,025 | 4,040 | 4,040 | 4,040 | 4,015 | 68,200 |
| August 27, 2025 | 3,985 | 4,030 | 4,030 | 4,035 | 3,980 | 46,200 |
| August 26, 2025 | 3,985 | 3,985 | 3,985 | 4,030 | 3,980 | 80,500 |
| August 25, 2025 | 3,970 | 3,975 | 3,975 | 3,990 | 3,950 | 54,400 |
| August 22, 2025 | 4,015 | 3,995 | 3,995 | 4,015 | 3,975 | 39,500 |
| August 21, 2025 | 4,030 | 4,000 | 4,000 | 4,035 | 3,995 | 31,800 |
| August 20, 2025 | 4,005 | 4,020 | 4,020 | 4,035 | 4,000 | 43,500 |
| August 19, 2025 | 4,015 | 4,005 | 4,005 | 4,025 | 3,990 | 51,700 |
| August 18, 2025 | 3,970 | 4,015 | 4,015 | 4,035 | 3,965 | 63,400 |