3,225.00
-15(-0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,240 | 3,225 | 3,225 | 3,240 | 3,210 | 91,800 |
| November 06, 2025 | 3,195 | 3,240 | 3,240 | 3,255 | 3,195 | 102,800 |
| November 05, 2025 | 3,205 | 3,195 | 3,195 | 3,230 | 3,135 | 252,200 |
| November 04, 2025 | 3,230 | 3,190 | 3,190 | 3,235 | 3,185 | 164,500 |
| October 31, 2025 | 3,275 | 3,280 | 3,280 | 3,290 | 3,250 | 98,300 |
| October 30, 2025 | 3,215 | 3,245 | 3,245 | 3,265 | 3,210 | 139,200 |
| October 29, 2025 | 3,300 | 3,235 | 3,235 | 3,300 | 3,230 | 100,200 |
| October 28, 2025 | 3,350 | 3,305 | 3,305 | 3,360 | 3,290 | 80,300 |
| October 27, 2025 | 3,315 | 3,350 | 3,350 | 3,350 | 3,295 | 74,400 |
| October 24, 2025 | 3,340 | 3,295 | 3,295 | 3,340 | 3,285 | 72,900 |
| October 23, 2025 | 3,305 | 3,350 | 3,350 | 3,390 | 3,290 | 122,000 |
| October 22, 2025 | 3,295 | 3,295 | 3,295 | 3,305 | 3,270 | 90,800 |
| October 21, 2025 | 3,310 | 3,295 | 3,295 | 3,335 | 3,295 | 88,900 |
| October 20, 2025 | 3,225 | 3,290 | 3,290 | 3,300 | 3,215 | 78,300 |
| October 17, 2025 | 3,205 | 3,215 | 3,215 | 3,220 | 3,195 | 61,300 |
| October 16, 2025 | 3,240 | 3,220 | 3,220 | 3,245 | 3,195 | 65,800 |
| October 15, 2025 | 3,190 | 3,220 | 3,220 | 3,220 | 3,190 | 55,500 |
| October 14, 2025 | 3,170 | 3,195 | 3,195 | 3,205 | 3,140 | 105,400 |
| October 10, 2025 | 3,210 | 3,195 | 3,195 | 3,210 | 3,175 | 109,200 |
| October 09, 2025 | 3,265 | 3,230 | 3,230 | 3,280 | 3,200 | 202,300 |
| October 08, 2025 | 3,335 | 3,280 | 3,280 | 3,350 | 3,280 | 116,000 |
| October 07, 2025 | 3,365 | 3,310 | 3,310 | 3,370 | 3,295 | 186,000 |
| October 06, 2025 | 3,385 | 3,335 | 3,335 | 3,415 | 3,305 | 318,400 |
| October 03, 2025 | 3,295 | 3,325 | 3,325 | 3,325 | 3,280 | 61,200 |
| October 02, 2025 | 3,340 | 3,265 | 3,265 | 3,340 | 3,255 | 130,300 |
| October 01, 2025 | 3,470 | 3,340 | 3,340 | 3,470 | 3,320 | 148,600 |
| September 30, 2025 | 3,510 | 3,480 | 3,480 | 3,535 | 3,455 | 114,600 |
| September 29, 2025 | 3,495 | 3,505 | 3,505 | 3,515 | 3,470 | 146,200 |
| September 26, 2025 | 3,420 | 3,480 | 3,480 | 3,480 | 3,410 | 102,900 |
| September 25, 2025 | 3,425 | 3,395 | 3,395 | 3,425 | 3,380 | 77,900 |
| September 24, 2025 | 3,410 | 3,390 | 3,390 | 3,415 | 3,365 | 70,300 |
| September 22, 2025 | 3,425 | 3,410 | 3,410 | 3,475 | 3,410 | 89,000 |
| September 19, 2025 | 3,400 | 3,400 | 3,400 | 3,420 | 3,355 | 147,100 |
| September 18, 2025 | 3,380 | 3,380 | 3,380 | 3,395 | 3,340 | 63,100 |
| September 17, 2025 | 3,395 | 3,380 | 3,380 | 3,395 | 3,345 | 63,100 |
| September 16, 2025 | 3,400 | 3,395 | 3,395 | 3,410 | 3,360 | 67,300 |
| September 12, 2025 | 3,420 | 3,405 | 3,405 | 3,450 | 3,380 | 120,000 |
| September 11, 2025 | 3,350 | 3,375 | 3,375 | 3,385 | 3,330 | 72,800 |
| September 10, 2025 | 3,325 | 3,355 | 3,355 | 3,360 | 3,325 | 57,900 |
| September 09, 2025 | 3,335 | 3,325 | 3,325 | 3,360 | 3,295 | 137,500 |
| September 08, 2025 | 3,290 | 3,335 | 3,335 | 3,345 | 3,280 | 82,400 |
| September 05, 2025 | 3,220 | 3,245 | 3,245 | 3,255 | 3,195 | 88,200 |
| September 04, 2025 | 3,185 | 3,200 | 3,200 | 3,205 | 3,150 | 36,100 |
| September 03, 2025 | 3,190 | 3,180 | 3,180 | 3,210 | 3,160 | 62,000 |
| September 02, 2025 | 3,185 | 3,190 | 3,190 | 3,195 | 3,165 | 46,500 |
| September 01, 2025 | 3,195 | 3,175 | 3,175 | 3,225 | 3,150 | 50,100 |
| August 29, 2025 | 3,160 | 3,195 | 3,195 | 3,205 | 3,155 | 73,900 |
| August 28, 2025 | 3,120 | 3,155 | 3,155 | 3,165 | 3,100 | 282,600 |
| August 27, 2025 | 3,125 | 3,135 | 3,135 | 3,150 | 3,110 | 115,100 |
| August 26, 2025 | 3,160 | 3,155 | 3,155 | 3,165 | 3,120 | 96,700 |
| August 25, 2025 | 3,150 | 3,160 | 3,160 | 3,180 | 3,150 | 58,000 |
| August 22, 2025 | 3,185 | 3,150 | 3,150 | 3,185 | 3,150 | 51,100 |
| August 21, 2025 | 3,200 | 3,175 | 3,175 | 3,200 | 3,160 | 58,200 |
| August 20, 2025 | 3,180 | 3,200 | 3,200 | 3,230 | 3,180 | 63,400 |
| August 19, 2025 | 3,160 | 3,180 | 3,180 | 3,215 | 3,160 | 65,600 |
| August 18, 2025 | 3,115 | 3,155 | 3,155 | 3,180 | 3,105 | 58,800 |
| August 15, 2025 | 3,110 | 3,130 | 3,130 | 3,145 | 3,110 | 66,000 |
| August 14, 2025 | 3,125 | 3,100 | 3,100 | 3,125 | 3,090 | 58,800 |
| August 13, 2025 | 3,125 | 3,125 | 3,125 | 3,155 | 3,085 | 71,000 |
| August 12, 2025 | 3,220 | 3,135 | 3,135 | 3,280 | 3,095 | 178,100 |