4,098.00
+108(+2.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,016 | 4,098 | 4,098 | 4,098 | 3,991 | 4.28M |
| November 06, 2025 | 3,868 | 3,990 | 3,990 | 3,994 | 3,860 | 4.11M |
| November 05, 2025 | 3,868 | 3,990 | 3,990 | 3,994 | 3,860 | 4.84M |
| November 04, 2025 | 3,841 | 3,929 | 3,929 | 3,929 | 3,823 | 4.84M |
| October 31, 2025 | 3,794 | 3,766 | 3,766 | 3,847 | 3,766 | 6.05M |
| October 30, 2025 | 3,794 | 3,766 | 3,766 | 3,847 | 3,766 | 12.34M |
| October 29, 2025 | 4,185 | 4,134 | 4,134 | 4,197 | 4,120 | 2.67M |
| October 28, 2025 | 4,196 | 4,182 | 4,182 | 4,219 | 4,168 | 2.12M |
| October 27, 2025 | 4,239 | 4,221 | 4,221 | 4,265 | 4,214 | 1.99M |
| October 24, 2025 | 4,250 | 4,188 | 4,188 | 4,258 | 4,181 | 1.78M |
| October 23, 2025 | 4,185 | 4,235 | 4,235 | 4,235 | 4,177 | 1.72M |
| October 22, 2025 | 4,200 | 4,191 | 4,191 | 4,213 | 4,160 | 2.31M |
| October 21, 2025 | 4,254 | 4,209 | 4,209 | 4,273 | 4,182 | 2.18M |
| October 20, 2025 | 4,269 | 4,254 | 4,254 | 4,288 | 4,250 | 1.91M |
| October 17, 2025 | 4,280 | 4,222 | 4,222 | 4,304 | 4,209 | 2.63M |
| October 16, 2025 | 4,290 | 4,298 | 4,298 | 4,324 | 4,280 | 1.81M |
| October 15, 2025 | 4,258 | 4,288 | 4,288 | 4,312 | 4,251 | 2.15M |
| October 14, 2025 | 4,216 | 4,266 | 4,266 | 4,282 | 4,197 | 2.29M |
| October 10, 2025 | 4,298 | 4,272 | 4,272 | 4,307 | 4,260 | 2.79M |
| October 09, 2025 | 4,340 | 4,350 | 4,350 | 4,350 | 4,298 | 1.92M |
| October 08, 2025 | 4,324 | 4,328 | 4,328 | 4,377 | 4,308 | 2.67M |
| October 07, 2025 | 4,300 | 4,348 | 4,348 | 4,348 | 4,280 | 2.26M |
| October 06, 2025 | 4,308 | 4,272 | 4,272 | 4,327 | 4,272 | 2.59M |
| October 03, 2025 | 4,200 | 4,238 | 4,238 | 4,243 | 4,193 | 1.84M |
| October 02, 2025 | 4,228 | 4,210 | 4,210 | 4,249 | 4,172 | 2.53M |
| October 01, 2025 | 4,218 | 4,242 | 4,242 | 4,256 | 4,185 | 2.43M |
| September 30, 2025 | 4,200 | 4,243 | 4,243 | 4,249 | 4,166 | 3.05M |
| September 29, 2025 | 4,265 | 4,193 | 4,193 | 4,265 | 4,185 | 1.98M |
| September 26, 2025 | 4,240 | 4,267 | 4,267 | 4,280 | 4,234 | 2.24M |
| September 25, 2025 | 4,236 | 4,223 | 4,223 | 4,262 | 4,197 | 2.32M |
| September 24, 2025 | 4,213 | 4,214 | 4,214 | 4,232 | 4,167 | 1.97M |
| September 22, 2025 | 4,124 | 4,157 | 4,157 | 4,212 | 4,112 | 1.94M |
| September 19, 2025 | 4,177 | 4,169 | 4,169 | 4,241 | 4,142 | 4.21M |
| September 18, 2025 | 4,328 | 4,178 | 4,178 | 4,335 | 4,171 | 3.75M |
| September 17, 2025 | 4,245 | 4,290 | 4,290 | 4,298 | 4,225 | 3.75M |
| September 16, 2025 | 4,185 | 4,245 | 4,245 | 4,278 | 4,167 | 2.87M |
| September 12, 2025 | 4,170 | 4,187 | 4,187 | 4,199 | 4,150 | 2.69M |
| September 11, 2025 | 4,158 | 4,196 | 4,196 | 4,196 | 4,106 | 2.17M |
| September 10, 2025 | 4,141 | 4,152 | 4,152 | 4,192 | 4,140 | 2M |
| September 09, 2025 | 4,156 | 4,165 | 4,165 | 4,199 | 4,133 | 2.12M |
| September 08, 2025 | 4,079 | 4,156 | 4,156 | 4,175 | 4,070 | 2.38M |
| September 05, 2025 | 4,055 | 4,081 | 4,081 | 4,088 | 4,048 | 1.81M |
| September 04, 2025 | 3,986 | 4,038 | 4,038 | 4,038 | 3,969 | 2.02M |
| September 03, 2025 | 3,968 | 4,006 | 4,006 | 4,008 | 3,964 | 2.94M |
| September 02, 2025 | 3,950 | 3,966 | 3,966 | 3,980 | 3,930 | 1.67M |
| September 01, 2025 | 3,931 | 3,976 | 3,976 | 3,980 | 3,927 | 1.82M |
| August 29, 2025 | 3,950 | 3,923 | 3,923 | 3,955 | 3,903 | 1.79M |
| August 28, 2025 | 3,903 | 3,960 | 3,960 | 3,966 | 3,883 | 2.3M |
| August 27, 2025 | 3,829 | 3,883 | 3,883 | 3,900 | 3,821 | 2.48M |
| August 26, 2025 | 3,921 | 3,849 | 3,849 | 3,923 | 3,846 | 3.22M |
| August 25, 2025 | 3,944 | 3,947 | 3,947 | 3,964 | 3,922 | 2.04M |
| August 22, 2025 | 3,949 | 3,939 | 3,939 | 3,950 | 3,875 | 2.49M |
| August 21, 2025 | 3,951 | 3,931 | 3,931 | 3,951 | 3,905 | 2.16M |
| August 20, 2025 | 3,983 | 3,978 | 3,978 | 4,000 | 3,933 | 2.78M |
| August 19, 2025 | 3,949 | 3,980 | 3,980 | 3,980 | 3,931 | 2.49M |
| August 18, 2025 | 3,899 | 3,930 | 3,930 | 3,964 | 3,898 | 3.29M |
| August 15, 2025 | 3,883 | 3,892 | 3,892 | 3,924 | 3,842 | 3.27M |
| August 14, 2025 | 3,813 | 3,822 | 3,822 | 3,830 | 3,771 | 3.3M |
| August 13, 2025 | 3,822 | 3,826 | 3,826 | 3,843 | 3,810 | 2.92M |
| August 12, 2025 | 3,799 | 3,822 | 3,822 | 3,826 | 3,793 | 3.35M |
