3,845.00
-75(-1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,940 | 3,845 | 3,845 | 3,950 | 3,832 | 423,800 |
| November 06, 2025 | 3,930 | 3,920 | 3,920 | 3,974 | 3,878 | 281,000 |
| November 05, 2025 | 3,982 | 3,951 | 3,951 | 4,001 | 3,875 | 304,800 |
| November 04, 2025 | 4,046 | 3,951 | 3,951 | 4,070 | 3,922 | 296,800 |
| October 31, 2025 | 3,967 | 4,046 | 4,046 | 4,065 | 3,957 | 270,000 |
| October 30, 2025 | 3,935 | 3,940 | 3,940 | 3,940 | 3,895 | 267,200 |
| October 29, 2025 | 3,975 | 3,900 | 3,900 | 3,980 | 3,900 | 243,100 |
| October 28, 2025 | 4,060 | 3,975 | 3,975 | 4,060 | 3,955 | 181,900 |
| October 27, 2025 | 4,005 | 4,065 | 4,065 | 4,075 | 4,000 | 256,500 |
| October 24, 2025 | 4,010 | 4,005 | 4,005 | 4,030 | 3,990 | 118,000 |
| October 23, 2025 | 4,070 | 4,035 | 4,035 | 4,115 | 4,025 | 129,200 |
| October 22, 2025 | 4,030 | 4,065 | 4,065 | 4,100 | 4,010 | 199,700 |
| October 21, 2025 | 4,015 | 4,015 | 4,015 | 4,040 | 3,985 | 155,100 |
| October 20, 2025 | 4,045 | 4,000 | 4,000 | 4,055 | 3,975 | 105,000 |
| October 17, 2025 | 3,975 | 3,995 | 3,995 | 4,010 | 3,935 | 136,200 |
| October 16, 2025 | 4,020 | 3,950 | 3,950 | 4,040 | 3,940 | 137,300 |
| October 15, 2025 | 3,985 | 4,015 | 4,015 | 4,045 | 3,985 | 174,400 |
| October 14, 2025 | 3,975 | 3,975 | 3,975 | 4,030 | 3,975 | 198,400 |
| October 10, 2025 | 4,000 | 4,020 | 4,020 | 4,040 | 3,965 | 285,400 |
| October 09, 2025 | 4,150 | 4,070 | 4,070 | 4,150 | 4,050 | 239,800 |
| October 08, 2025 | 4,240 | 4,195 | 4,195 | 4,340 | 4,195 | 200,800 |
| October 07, 2025 | 4,260 | 4,235 | 4,235 | 4,310 | 4,235 | 145,900 |
| October 06, 2025 | 4,305 | 4,265 | 4,265 | 4,310 | 4,200 | 188,900 |
| October 03, 2025 | 4,165 | 4,235 | 4,235 | 4,250 | 4,145 | 179,300 |
| October 02, 2025 | 4,130 | 4,160 | 4,160 | 4,160 | 4,095 | 195,800 |
| October 01, 2025 | 4,105 | 4,130 | 4,130 | 4,130 | 4,050 | 222,600 |
| September 30, 2025 | 4,130 | 4,135 | 4,135 | 4,160 | 4,115 | 188,100 |
| September 29, 2025 | 4,180 | 4,175 | 4,175 | 4,220 | 4,130 | 187,200 |
| September 26, 2025 | 4,185 | 4,255 | 4,255 | 4,295 | 4,185 | 289,000 |
| September 25, 2025 | 4,200 | 4,215 | 4,215 | 4,230 | 4,150 | 201,800 |
| September 24, 2025 | 4,220 | 4,180 | 4,180 | 4,225 | 4,145 | 183,300 |
| September 22, 2025 | 4,255 | 4,175 | 4,175 | 4,260 | 4,165 | 208,900 |
| September 19, 2025 | 4,310 | 4,280 | 4,280 | 4,340 | 4,260 | 340,600 |
| September 18, 2025 | 4,320 | 4,305 | 4,305 | 4,325 | 4,250 | 120,700 |
| September 17, 2025 | 4,295 | 4,285 | 4,285 | 4,315 | 4,230 | 117,000 |
| September 16, 2025 | 4,265 | 4,310 | 4,310 | 4,325 | 4,260 | 118,300 |
| September 12, 2025 | 4,200 | 4,240 | 4,240 | 4,285 | 4,200 | 190,200 |
| September 11, 2025 | 4,305 | 4,220 | 4,220 | 4,305 | 4,215 | 126,200 |
| September 10, 2025 | 4,340 | 4,310 | 4,310 | 4,365 | 4,295 | 109,100 |
| September 09, 2025 | 4,320 | 4,350 | 4,350 | 4,390 | 4,315 | 157,900 |
| September 08, 2025 | 4,235 | 4,280 | 4,265 | 4,280 | 4,210 | 107,200 |
| September 05, 2025 | 4,205 | 4,215 | 4,215 | 4,235 | 4,170 | 139,000 |
| September 04, 2025 | 4,210 | 4,235 | 4,235 | 4,255 | 4,185 | 144,300 |
| September 03, 2025 | 4,235 | 4,225 | 4,225 | 4,305 | 4,195 | 230,300 |
| September 02, 2025 | 4,280 | 4,230 | 4,230 | 4,280 | 4,185 | 165,100 |
| September 01, 2025 | 4,175 | 4,255 | 4,255 | 4,260 | 4,155 | 199,100 |
| August 29, 2025 | 4,185 | 4,185 | 4,185 | 4,200 | 4,140 | 143,300 |
| August 28, 2025 | 4,175 | 4,210 | 4,210 | 4,210 | 4,125 | 168,700 |
| August 27, 2025 | 4,190 | 4,190 | 4,190 | 4,205 | 4,140 | 201,400 |
| August 26, 2025 | 4,170 | 4,165 | 4,165 | 4,220 | 4,135 | 293,300 |
| August 25, 2025 | 4,280 | 4,155 | 4,155 | 4,295 | 4,155 | 197,800 |
| August 22, 2025 | 4,320 | 4,315 | 4,315 | 4,325 | 4,270 | 110,100 |
| August 21, 2025 | 4,305 | 4,310 | 4,310 | 4,315 | 4,240 | 120,900 |
| August 20, 2025 | 4,305 | 4,300 | 4,300 | 4,340 | 4,280 | 168,700 |
| August 19, 2025 | 4,320 | 4,330 | 4,330 | 4,345 | 4,245 | 263,000 |
| August 18, 2025 | 4,285 | 4,210 | 4,210 | 4,300 | 4,200 | 198,900 |
| August 15, 2025 | 4,300 | 4,285 | 4,285 | 4,335 | 4,235 | 253,800 |
| August 14, 2025 | 4,205 | 4,295 | 4,295 | 4,295 | 4,170 | 262,100 |
| August 13, 2025 | 4,275 | 4,250 | 4,250 | 4,280 | 4,160 | 246,500 |
| August 12, 2025 | 4,175 | 4,230 | 4,230 | 4,255 | 4,145 | 291,100 |