4,275.00
+25(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4,195 | 4,250 | 4,250 | 4,270 | 4,190 | 50,400 |
| November 12, 2025 | 4,100 | 4,170 | 4,170 | 4,210 | 4,085 | 40,300 |
| November 11, 2025 | 4,135 | 4,110 | 4,110 | 4,140 | 4,055 | 30,800 |
| November 10, 2025 | 4,080 | 4,100 | 4,100 | 4,130 | 4,030 | 25,500 |
| November 07, 2025 | 4,045 | 4,035 | 4,035 | 4,070 | 3,985 | 34,700 |
| November 06, 2025 | 4,005 | 4,115 | 4,115 | 4,140 | 3,975 | 43,500 |
| November 05, 2025 | 4,080 | 4,005 | 4,005 | 4,085 | 3,875 | 49,500 |
| November 04, 2025 | 4,015 | 4,095 | 4,095 | 4,125 | 4,010 | 24,500 |
| October 31, 2025 | 4,080 | 4,050 | 4,050 | 4,080 | 3,980 | 28,300 |
| October 30, 2025 | 3,975 | 4,050 | 4,050 | 4,060 | 3,975 | 40,100 |
| October 29, 2025 | 4,010 | 3,955 | 3,955 | 4,040 | 3,935 | 38,600 |
| October 28, 2025 | 4,010 | 4,010 | 4,010 | 4,065 | 3,985 | 44,700 |
| October 27, 2025 | 3,955 | 4,035 | 4,035 | 4,045 | 3,940 | 40,700 |
| October 24, 2025 | 3,960 | 3,915 | 3,915 | 3,980 | 3,915 | 31,000 |
| October 23, 2025 | 3,930 | 3,960 | 3,960 | 3,990 | 3,930 | 22,200 |
| October 22, 2025 | 3,965 | 3,980 | 3,980 | 4,025 | 3,965 | 24,900 |
| October 21, 2025 | 3,985 | 3,965 | 3,965 | 4,055 | 3,965 | 68,300 |
| October 20, 2025 | 3,935 | 3,965 | 3,965 | 3,965 | 3,895 | 63,600 |
| October 17, 2025 | 3,790 | 3,875 | 3,875 | 3,900 | 3,770 | 46,000 |
| October 16, 2025 | 3,765 | 3,820 | 3,820 | 3,825 | 3,765 | 26,600 |
| October 15, 2025 | 3,735 | 3,750 | 3,750 | 3,765 | 3,710 | 29,300 |
| October 14, 2025 | 3,685 | 3,705 | 3,705 | 3,780 | 3,660 | 61,900 |
| October 10, 2025 | 3,800 | 3,720 | 3,720 | 3,845 | 3,710 | 56,700 |
| October 09, 2025 | 3,820 | 3,870 | 3,870 | 3,870 | 3,820 | 32,200 |
| October 08, 2025 | 3,815 | 3,865 | 3,865 | 3,955 | 3,815 | 82,900 |
| October 07, 2025 | 3,815 | 3,815 | 3,815 | 3,900 | 3,800 | 40,800 |
| October 06, 2025 | 3,750 | 3,830 | 3,830 | 3,860 | 3,690 | 70,700 |
| October 03, 2025 | 3,695 | 3,745 | 3,745 | 3,750 | 3,695 | 18,200 |
| October 02, 2025 | 3,760 | 3,705 | 3,705 | 3,775 | 3,670 | 34,700 |
| October 01, 2025 | 3,890 | 3,760 | 3,760 | 3,890 | 3,750 | 41,800 |
| September 30, 2025 | 3,795 | 3,890 | 3,890 | 3,920 | 3,760 | 59,700 |
| September 29, 2025 | 3,810 | 3,765 | 3,765 | 3,815 | 3,745 | 25,300 |
| September 26, 2025 | 3,805 | 3,860 | 3,860 | 3,860 | 3,805 | 59,500 |
| September 25, 2025 | 3,740 | 3,780 | 3,780 | 3,800 | 3,730 | 34,700 |
| September 24, 2025 | 3,750 | 3,755 | 3,755 | 3,760 | 3,715 | 36,400 |
| September 22, 2025 | 3,750 | 3,765 | 3,765 | 3,795 | 3,725 | 53,700 |
| September 19, 2025 | 3,715 | 3,745 | 3,745 | 3,760 | 3,690 | 69,600 |
| September 18, 2025 | 3,730 | 3,705 | 3,705 | 3,740 | 3,680 | 40,600 |
| September 17, 2025 | 3,730 | 3,705 | 3,705 | 3,740 | 3,680 | 57,800 |
| September 16, 2025 | 3,800 | 3,725 | 3,725 | 3,800 | 3,695 | 57,800 |
| September 12, 2025 | 3,845 | 3,825 | 3,825 | 3,855 | 3,810 | 33,300 |
| September 11, 2025 | 3,890 | 3,805 | 3,805 | 3,900 | 3,785 | 40,500 |
| September 10, 2025 | 3,795 | 3,870 | 3,870 | 3,895 | 3,795 | 36,500 |
| September 09, 2025 | 3,810 | 3,785 | 3,785 | 3,855 | 3,760 | 32,500 |
| September 08, 2025 | 3,780 | 3,810 | 3,810 | 3,815 | 3,755 | 28,100 |
| September 05, 2025 | 3,775 | 3,765 | 3,765 | 3,835 | 3,745 | 50,600 |
| September 04, 2025 | 3,710 | 3,755 | 3,755 | 3,780 | 3,700 | 31,400 |
| September 03, 2025 | 3,765 | 3,680 | 3,680 | 3,785 | 3,665 | 54,800 |
| September 02, 2025 | 3,760 | 3,775 | 3,775 | 3,810 | 3,715 | 42,500 |
| September 01, 2025 | 3,740 | 3,695 | 3,695 | 3,760 | 3,685 | 39,000 |
| August 29, 2025 | 3,780 | 3,730 | 3,730 | 3,790 | 3,730 | 27,100 |
| August 28, 2025 | 3,760 | 3,795 | 3,795 | 3,795 | 3,720 | 30,800 |
| August 27, 2025 | 3,760 | 3,740 | 3,740 | 3,775 | 3,725 | 30,600 |
| August 26, 2025 | 3,775 | 3,770 | 3,770 | 3,820 | 3,745 | 30,200 |
| August 25, 2025 | 3,865 | 3,795 | 3,795 | 3,885 | 3,775 | 59,500 |
| August 22, 2025 | 3,650 | 3,795 | 3,795 | 3,795 | 3,620 | 53,400 |
| August 21, 2025 | 3,630 | 3,650 | 3,650 | 3,650 | 3,605 | 25,000 |
| August 20, 2025 | 3,550 | 3,600 | 3,600 | 3,630 | 3,525 | 31,100 |
| August 19, 2025 | 3,680 | 3,575 | 3,575 | 3,680 | 3,575 | 28,300 |
| August 18, 2025 | 3,690 | 3,650 | 3,665 | 3,720 | 3,650 | 30,500 |