3,390.00
+110(+3.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 3,270 | 3,390 | 3,390 | 3,395 | 3,270 | 33,500 |
| November 20, 2025 | 3,300 | 3,280 | 3,280 | 3,325 | 3,280 | 31,400 |
| November 19, 2025 | 3,320 | 3,300 | 3,300 | 3,340 | 3,295 | 27,300 |
| November 18, 2025 | 3,325 | 3,300 | 3,300 | 3,325 | 3,280 | 26,500 |
| November 17, 2025 | 3,315 | 3,325 | 3,325 | 3,350 | 3,310 | 38,800 |
| November 14, 2025 | 3,310 | 3,315 | 3,315 | 3,315 | 3,290 | 13,300 |
| November 13, 2025 | 3,320 | 3,310 | 3,310 | 3,335 | 3,295 | 19,900 |
| November 12, 2025 | 3,345 | 3,320 | 3,320 | 3,350 | 3,310 | 20,600 |
| November 11, 2025 | 3,320 | 3,305 | 3,305 | 3,320 | 3,270 | 21,500 |
| November 10, 2025 | 3,285 | 3,300 | 3,300 | 3,320 | 3,285 | 23,100 |
| November 07, 2025 | 3,255 | 3,285 | 3,285 | 3,325 | 3,255 | 35,200 |
| November 06, 2025 | 3,300 | 3,275 | 3,275 | 3,320 | 3,270 | 32,800 |
| November 05, 2025 | 3,230 | 3,300 | 3,300 | 3,315 | 3,225 | 69,300 |
| November 04, 2025 | 3,270 | 3,240 | 3,240 | 3,290 | 3,155 | 90,900 |
| October 31, 2025 | 3,305 | 3,340 | 3,340 | 3,375 | 3,305 | 35,200 |
| October 30, 2025 | 3,250 | 3,305 | 3,305 | 3,305 | 3,235 | 208,600 |
| October 29, 2025 | 3,285 | 3,260 | 3,260 | 3,290 | 3,240 | 63,300 |
| October 28, 2025 | 3,345 | 3,300 | 3,300 | 3,345 | 3,295 | 35,900 |
| October 27, 2025 | 3,330 | 3,355 | 3,355 | 3,355 | 3,315 | 37,900 |
| October 24, 2025 | 3,385 | 3,325 | 3,325 | 3,385 | 3,325 | 26,200 |
| October 23, 2025 | 3,330 | 3,370 | 3,370 | 3,380 | 3,315 | 22,200 |
| October 22, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,325 | 17,300 |
| October 21, 2025 | 3,325 | 3,320 | 3,320 | 3,345 | 3,310 | 22,500 |
| October 20, 2025 | 3,335 | 3,325 | 3,325 | 3,335 | 3,290 | 21,300 |
| October 17, 2025 | 3,310 | 3,300 | 3,300 | 3,320 | 3,285 | 24,800 |
| October 16, 2025 | 3,320 | 3,315 | 3,315 | 3,325 | 3,300 | 21,000 |
| October 15, 2025 | 3,320 | 3,320 | 3,320 | 3,340 | 3,305 | 23,800 |
| October 14, 2025 | 3,280 | 3,305 | 3,305 | 3,320 | 3,260 | 42,600 |
| October 10, 2025 | 3,260 | 3,295 | 3,295 | 3,310 | 3,255 | 51,000 |
| October 09, 2025 | 3,355 | 3,305 | 3,305 | 3,360 | 3,285 | 36,000 |
| October 08, 2025 | 3,415 | 3,375 | 3,375 | 3,445 | 3,360 | 39,800 |
| October 07, 2025 | 3,405 | 3,430 | 3,430 | 3,450 | 3,380 | 31,400 |
| October 06, 2025 | 3,390 | 3,400 | 3,400 | 3,410 | 3,335 | 35,700 |
| October 03, 2025 | 3,270 | 3,320 | 3,320 | 3,335 | 3,270 | 26,000 |
| October 02, 2025 | 3,300 | 3,290 | 3,290 | 3,335 | 3,290 | 44,000 |
| October 01, 2025 | 3,330 | 3,320 | 3,320 | 3,365 | 3,280 | 59,400 |
| September 30, 2025 | 3,375 | 3,355 | 3,355 | 3,375 | 3,335 | 36,900 |
| September 29, 2025 | 3,370 | 3,375 | 3,375 | 3,395 | 3,345 | 31,800 |
| September 26, 2025 | 3,380 | 3,430 | 3,380 | 3,430 | 3,380 | 46,900 |
| September 25, 2025 | 3,365 | 3,380 | 3,330.73 | 3,395 | 3,365 | 30,000 |
| September 24, 2025 | 3,365 | 3,370 | 3,320.87 | 3,380 | 3,360 | 31,200 |
| September 22, 2025 | 3,410 | 3,375 | 3,325.8 | 3,410 | 3,375 | 21,100 |
| September 19, 2025 | 3,445 | 3,410 | 3,410 | 3,445 | 3,385 | 30,500 |
| September 18, 2025 | 3,400 | 3,405 | 3,405 | 3,415 | 3,370 | 25,400 |
| September 17, 2025 | 3,400 | 3,405 | 3,405 | 3,415 | 3,370 | 25,400 |
| September 16, 2025 | 3,405 | 3,400 | 3,400 | 3,415 | 3,375 | 32,100 |
| September 12, 2025 | 3,430 | 3,410 | 3,410 | 3,430 | 3,390 | 31,100 |
| September 11, 2025 | 3,430 | 3,400 | 3,400 | 3,435 | 3,390 | 17,800 |
| September 10, 2025 | 3,400 | 3,430 | 3,430 | 3,455 | 3,400 | 23,200 |
| September 09, 2025 | 3,440 | 3,430 | 3,430 | 3,470 | 3,415 | 53,200 |
| September 08, 2025 | 3,400 | 3,440 | 3,440 | 3,455 | 3,400 | 27,500 |
| September 05, 2025 | 3,375 | 3,395 | 3,395 | 3,395 | 3,355 | 20,100 |
| September 04, 2025 | 3,375 | 3,390 | 3,390 | 3,390 | 3,335 | 35,100 |
| September 03, 2025 | 3,400 | 3,370 | 3,370 | 3,420 | 3,350 | 31,600 |
| September 02, 2025 | 3,410 | 3,415 | 3,415 | 3,430 | 3,370 | 28,100 |
| September 01, 2025 | 3,335 | 3,395 | 3,395 | 3,400 | 3,335 | 40,800 |
| August 29, 2025 | 3,360 | 3,370 | 3,370 | 3,395 | 3,355 | 32,800 |
| August 28, 2025 | 3,365 | 3,385 | 3,385 | 3,395 | 3,355 | 42,400 |
| August 27, 2025 | 3,385 | 3,390 | 3,390 | 3,415 | 3,375 | 36,100 |
| August 26, 2025 | 3,460 | 3,420 | 3,420 | 3,460 | 3,395 | 47,500 |