4,116.00
-16(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,098 | 4,116 | 4,116 | 4,116 | 4,019 | 579,800 |
| November 06, 2025 | 4,050 | 4,132 | 4,132 | 4,159 | 4,031 | 743,100 |
| November 05, 2025 | 3,845 | 3,996 | 3,996 | 3,996 | 3,751 | 1.12M |
| November 04, 2025 | 3,758 | 3,810 | 3,810 | 3,823 | 3,708 | 420,900 |
| October 31, 2025 | 3,721 | 3,779 | 3,779 | 3,779 | 3,694 | 517,600 |
| October 30, 2025 | 3,628 | 3,713 | 3,713 | 3,715 | 3,610 | 975,800 |
| October 29, 2025 | 3,642 | 3,609 | 3,609 | 3,666 | 3,588 | 272,200 |
| October 28, 2025 | 3,700 | 3,642 | 3,642 | 3,714 | 3,642 | 312,300 |
| October 27, 2025 | 3,642 | 3,719 | 3,719 | 3,726 | 3,626 | 392,800 |
| October 24, 2025 | 3,620 | 3,588 | 3,588 | 3,630 | 3,588 | 196,400 |
| October 23, 2025 | 3,555 | 3,616 | 3,616 | 3,618 | 3,548 | 243,100 |
| October 22, 2025 | 3,585 | 3,556 | 3,556 | 3,614 | 3,556 | 412,200 |
| October 21, 2025 | 3,625 | 3,586 | 3,586 | 3,647 | 3,574 | 334,000 |
| October 20, 2025 | 3,578 | 3,633 | 3,633 | 3,637 | 3,524 | 355,700 |
| October 17, 2025 | 3,523 | 3,518 | 3,518 | 3,539 | 3,478 | 421,900 |
| October 16, 2025 | 3,630 | 3,607 | 3,607 | 3,656 | 3,584 | 262,900 |
| October 15, 2025 | 3,614 | 3,607 | 3,607 | 3,620 | 3,574 | 313,300 |
| October 14, 2025 | 3,602 | 3,564 | 3,564 | 3,632 | 3,524 | 562,700 |
| October 10, 2025 | 3,700 | 3,687 | 3,687 | 3,723 | 3,669 | 455,000 |
| October 09, 2025 | 3,739 | 3,765 | 3,765 | 3,765 | 3,710 | 279,100 |
| October 08, 2025 | 3,693 | 3,740 | 3,740 | 3,792 | 3,681 | 280,100 |
| October 07, 2025 | 3,700 | 3,696 | 3,696 | 3,745 | 3,681 | 396,200 |
| October 06, 2025 | 3,728 | 3,700 | 3,700 | 3,735 | 3,577 | 567,200 |
| October 03, 2025 | 3,699 | 3,727 | 3,727 | 3,757 | 3,699 | 339,500 |
| October 02, 2025 | 3,706 | 3,713 | 3,713 | 3,777 | 3,666 | 459,900 |
| October 01, 2025 | 3,803 | 3,700 | 3,700 | 3,829 | 3,675 | 475,200 |
| September 30, 2025 | 3,742 | 3,873 | 3,873 | 3,892 | 3,692 | 640,700 |
| September 29, 2025 | 3,827 | 3,742 | 3,742 | 3,839 | 3,733 | 415,800 |
| September 26, 2025 | 3,750 | 3,886 | 3,886 | 3,886 | 3,743 | 1.06M |
| September 25, 2025 | 3,703 | 3,740 | 3,740 | 3,753 | 3,690 | 612,700 |
| September 24, 2025 | 3,773 | 3,720 | 3,720 | 3,785 | 3,713 | 378,900 |
| September 22, 2025 | 3,733 | 3,766 | 3,766 | 3,785 | 3,726 | 364,800 |
| September 19, 2025 | 3,736 | 3,733 | 3,733 | 3,786 | 3,703 | 619,200 |
| September 18, 2025 | 3,767 | 3,742 | 3,742 | 3,785 | 3,707 | 292,900 |
| September 17, 2025 | 3,752 | 3,740 | 3,740 | 3,765 | 3,705 | 292,900 |
| September 16, 2025 | 3,847 | 3,789 | 3,789 | 3,857 | 3,780 | 329,500 |
| September 12, 2025 | 3,862 | 3,867 | 3,867 | 3,887 | 3,848 | 536,200 |
| September 11, 2025 | 3,850 | 3,823 | 3,823 | 3,897 | 3,795 | 536,200 |
| September 10, 2025 | 3,726 | 3,800 | 3,800 | 3,806 | 3,726 | 252,800 |
| September 09, 2025 | 3,770 | 3,727 | 3,727 | 3,800 | 3,696 | 276,600 |
| September 08, 2025 | 3,730 | 3,752 | 3,752 | 3,752 | 3,668 | 438,600 |
| September 05, 2025 | 3,768 | 3,730 | 3,730 | 3,778 | 3,706 | 322,300 |
| September 04, 2025 | 3,625 | 3,714 | 3,714 | 3,721 | 3,607 | 427,800 |
| September 03, 2025 | 3,823 | 3,623 | 3,623 | 3,835 | 3,543 | 1.1M |
| September 02, 2025 | 3,770 | 3,815 | 3,815 | 3,835 | 3,736 | 488,300 |
| September 01, 2025 | 3,740 | 3,750 | 3,750 | 3,795 | 3,694 | 344,900 |
| August 29, 2025 | 3,701 | 3,748 | 3,748 | 3,748 | 3,684 | 587,600 |
| August 28, 2025 | 3,602 | 3,742 | 3,742 | 3,742 | 3,600 | 390,300 |
| August 27, 2025 | 3,627 | 3,620 | 3,620 | 3,648 | 3,600 | 328,200 |
| August 26, 2025 | 3,639 | 3,592 | 3,592 | 3,645 | 3,544 | 523,900 |
| August 25, 2025 | 3,643 | 3,643 | 3,643 | 3,670 | 3,590 | 294,200 |
| August 22, 2025 | 3,503 | 3,605 | 3,605 | 3,608 | 3,502 | 511,400 |
| August 21, 2025 | 3,450 | 3,467 | 3,467 | 3,468 | 3,423 | 231,600 |
| August 20, 2025 | 3,459 | 3,451 | 3,451 | 3,500 | 3,441 | 360,500 |
| August 19, 2025 | 3,516 | 3,452 | 3,452 | 3,538 | 3,434 | 422,900 |
| August 18, 2025 | 3,554 | 3,532 | 3,532 | 3,562 | 3,505 | 321,100 |
| August 15, 2025 | 3,460 | 3,553 | 3,553 | 3,580 | 3,458 | 411,000 |
| August 14, 2025 | 3,400 | 3,443 | 3,443 | 3,445 | 3,364 | 309,600 |
| August 13, 2025 | 3,400 | 3,412 | 3,412 | 3,460 | 3,378 | 323,500 |
| August 12, 2025 | 3,452 | 3,400 | 3,400 | 3,452 | 3,370 | 499,300 |