3,490.00
-5(-0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 3,460 | 3,490 | 3,490 | 3,515 | 3,460 | 78,800 |
| November 13, 2025 | 3,540 | 3,495 | 3,495 | 3,540 | 3,480 | 96,100 |
| November 12, 2025 | 3,495 | 3,510 | 3,510 | 3,550 | 3,490 | 91,300 |
| November 11, 2025 | 3,475 | 3,495 | 3,495 | 3,495 | 3,435 | 122,200 |
| November 10, 2025 | 3,485 | 3,450 | 3,450 | 3,490 | 3,450 | 110,300 |
| November 07, 2025 | 3,470 | 3,430 | 3,430 | 3,500 | 3,410 | 215,500 |
| November 06, 2025 | 3,520 | 3,530 | 3,530 | 3,565 | 3,515 | 186,400 |
| November 05, 2025 | 3,505 | 3,485 | 3,485 | 3,570 | 3,415 | 165,200 |
| November 04, 2025 | 3,585 | 3,620 | 3,620 | 3,680 | 3,580 | 150,900 |
| October 31, 2025 | 3,570 | 3,575 | 3,575 | 3,600 | 3,545 | 119,000 |
| October 30, 2025 | 3,545 | 3,560 | 3,560 | 3,575 | 3,540 | 136,600 |
| October 29, 2025 | 3,600 | 3,530 | 3,530 | 3,605 | 3,530 | 120,300 |
| October 28, 2025 | 3,670 | 3,580 | 3,580 | 3,670 | 3,580 | 110,600 |
| October 27, 2025 | 3,635 | 3,655 | 3,655 | 3,675 | 3,625 | 112,300 |
| October 24, 2025 | 3,600 | 3,600 | 3,600 | 3,615 | 3,585 | 104,400 |
| October 23, 2025 | 3,575 | 3,580 | 3,580 | 3,605 | 3,555 | 130,000 |
| October 22, 2025 | 3,520 | 3,560 | 3,560 | 3,570 | 3,510 | 145,800 |
| October 21, 2025 | 3,525 | 3,505 | 3,505 | 3,545 | 3,505 | 97,300 |
| October 20, 2025 | 3,525 | 3,520 | 3,520 | 3,540 | 3,490 | 95,400 |
| October 17, 2025 | 3,445 | 3,460 | 3,460 | 3,485 | 3,445 | 87,600 |
| October 16, 2025 | 3,500 | 3,465 | 3,465 | 3,530 | 3,465 | 108,000 |
| October 15, 2025 | 3,415 | 3,470 | 3,470 | 3,480 | 3,415 | 142,400 |
| October 14, 2025 | 3,400 | 3,375 | 3,375 | 3,455 | 3,350 | 160,200 |
| October 10, 2025 | 3,510 | 3,470 | 3,470 | 3,525 | 3,460 | 152,000 |
| October 09, 2025 | 3,530 | 3,550 | 3,550 | 3,570 | 3,530 | 122,600 |
| October 08, 2025 | 3,545 | 3,510 | 3,510 | 3,585 | 3,510 | 130,600 |
| October 07, 2025 | 3,500 | 3,535 | 3,535 | 3,560 | 3,500 | 151,700 |
| October 06, 2025 | 3,555 | 3,515 | 3,515 | 3,560 | 3,495 | 162,000 |
| October 03, 2025 | 3,450 | 3,465 | 3,465 | 3,480 | 3,445 | 134,000 |
| October 02, 2025 | 3,475 | 3,450 | 3,450 | 3,510 | 3,435 | 131,400 |
| October 01, 2025 | 3,505 | 3,475 | 3,475 | 3,515 | 3,450 | 155,400 |
| September 30, 2025 | 3,565 | 3,545 | 3,545 | 3,580 | 3,535 | 159,100 |
| September 29, 2025 | 3,585 | 3,565 | 3,565 | 3,585 | 3,510 | 533,200 |
| September 26, 2025 | 3,580 | 3,615 | 3,555 | 3,615 | 3,545 | 203,400 |
| September 25, 2025 | 3,540 | 3,575 | 3,515.66 | 3,575 | 3,525 | 194,900 |
| September 24, 2025 | 3,555 | 3,545 | 3,486.16 | 3,580 | 3,535 | 136,000 |
| September 22, 2025 | 3,545 | 3,585 | 3,525.5 | 3,600 | 3,545 | 138,200 |
| September 19, 2025 | 3,560 | 3,545 | 3,486.16 | 3,595 | 3,510 | 245,800 |
| September 18, 2025 | 3,550 | 3,525 | 3,466.49 | 3,550 | 3,505 | 84,200 |
| September 17, 2025 | 3,600 | 3,530 | 3,471.41 | 3,600 | 3,520 | 95,400 |
| September 16, 2025 | 3,600 | 3,615 | 3,555 | 3,640 | 3,580 | 106,200 |
| September 12, 2025 | 3,575 | 3,595 | 3,595 | 3,620 | 3,570 | 150,700 |
| September 11, 2025 | 3,580 | 3,575 | 3,575 | 3,590 | 3,530 | 165,900 |
| September 10, 2025 | 3,580 | 3,555 | 3,555 | 3,585 | 3,520 | 117,400 |
| September 09, 2025 | 3,600 | 3,535 | 3,535 | 3,615 | 3,525 | 115,300 |
| September 08, 2025 | 3,595 | 3,590 | 3,590 | 3,600 | 3,550 | 130,800 |
| September 05, 2025 | 3,510 | 3,550 | 3,550 | 3,565 | 3,490 | 179,300 |
| September 04, 2025 | 3,500 | 3,505 | 3,505 | 3,545 | 3,475 | 137,400 |
| September 03, 2025 | 3,465 | 3,525 | 3,525 | 3,575 | 3,445 | 377,800 |
| September 02, 2025 | 3,455 | 3,435 | 3,435 | 3,495 | 3,430 | 111,800 |
| September 01, 2025 | 3,450 | 3,475 | 3,475 | 3,475 | 3,435 | 122,900 |
| August 29, 2025 | 3,425 | 3,465 | 3,465 | 3,500 | 3,425 | 178,000 |
| August 28, 2025 | 3,435 | 3,430 | 3,430 | 3,445 | 3,405 | 104,700 |
| August 27, 2025 | 3,350 | 3,420 | 3,420 | 3,430 | 3,340 | 263,200 |
| August 26, 2025 | 3,385 | 3,350 | 3,350 | 3,395 | 3,320 | 191,600 |
| August 25, 2025 | 3,345 | 3,340 | 3,340 | 3,365 | 3,300 | 289,600 |
| August 22, 2025 | 3,270 | 3,345 | 3,345 | 3,370 | 3,245 | 232,000 |
| August 21, 2025 | 3,280 | 3,270 | 3,270 | 3,280 | 3,245 | 74,500 |
| August 20, 2025 | 3,240 | 3,285 | 3,285 | 3,300 | 3,235 | 109,900 |
| August 19, 2025 | 3,225 | 3,250 | 3,250 | 3,250 | 3,215 | 109,900 |