3,240.00
-35(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 3,295 | 3,240 | 3,240 | 3,310 | 3,235 | 8,300 |
| November 07, 2025 | 3,300 | 3,275 | 3,275 | 3,300 | 3,255 | 5,700 |
| November 06, 2025 | 3,250 | 3,300 | 3,300 | 3,345 | 3,235 | 21,300 |
| November 05, 2025 | 3,245 | 3,280 | 3,280 | 3,300 | 3,205 | 21,300 |
| November 04, 2025 | 3,290 | 3,260 | 3,260 | 3,345 | 3,240 | 15,700 |
| October 31, 2025 | 3,330 | 3,285 | 3,285 | 3,330 | 3,230 | 11,000 |
| October 30, 2025 | 3,335 | 3,285 | 3,285 | 3,370 | 3,260 | 65,300 |
| October 29, 2025 | 3,435 | 3,360 | 3,360 | 3,435 | 3,350 | 11,800 |
| October 28, 2025 | 3,545 | 3,440 | 3,440 | 3,545 | 3,440 | 12,700 |
| October 27, 2025 | 3,535 | 3,550 | 3,550 | 3,560 | 3,520 | 10,700 |
| October 24, 2025 | 3,520 | 3,530 | 3,530 | 3,535 | 3,495 | 8,100 |
| October 23, 2025 | 3,495 | 3,530 | 3,530 | 3,555 | 3,475 | 10,300 |
| October 22, 2025 | 3,485 | 3,475 | 3,475 | 3,500 | 3,470 | 18,600 |
| October 21, 2025 | 3,550 | 3,500 | 3,500 | 3,550 | 3,480 | 12,300 |
| October 20, 2025 | 3,455 | 3,490 | 3,490 | 3,495 | 3,445 | 18,600 |
| October 17, 2025 | 3,450 | 3,425 | 3,425 | 3,460 | 3,425 | 10,500 |
| October 16, 2025 | 3,460 | 3,450 | 3,450 | 3,520 | 3,390 | 22,500 |
| October 15, 2025 | 3,455 | 3,490 | 3,490 | 3,490 | 3,450 | 16,300 |
| October 14, 2025 | 3,395 | 3,415 | 3,415 | 3,445 | 3,365 | 14,500 |
| October 10, 2025 | 3,440 | 3,410 | 3,410 | 3,440 | 3,405 | 16,300 |
| October 09, 2025 | 3,485 | 3,490 | 3,490 | 3,515 | 3,455 | 11,900 |
| October 08, 2025 | 3,480 | 3,510 | 3,510 | 3,530 | 3,465 | 17,600 |
| October 07, 2025 | 3,530 | 3,500 | 3,500 | 3,565 | 3,490 | 22,400 |
| October 06, 2025 | 3,620 | 3,560 | 3,560 | 3,620 | 3,560 | 14,100 |
| October 03, 2025 | 3,490 | 3,560 | 3,560 | 3,590 | 3,490 | 13,700 |
| October 02, 2025 | 3,465 | 3,490 | 3,490 | 3,525 | 3,465 | 21,800 |
| October 01, 2025 | 3,495 | 3,465 | 3,465 | 3,540 | 3,460 | 26,700 |
| September 30, 2025 | 3,520 | 3,495 | 3,495 | 3,530 | 3,480 | 20,800 |
| September 29, 2025 | 3,540 | 3,515 | 3,515 | 3,545 | 3,480 | 12,900 |
| September 26, 2025 | 3,460 | 3,530 | 3,530 | 3,530 | 3,440 | 19,500 |
| September 25, 2025 | 3,465 | 3,450 | 3,450 | 3,465 | 3,435 | 8,400 |
| September 24, 2025 | 3,400 | 3,455 | 3,455 | 3,465 | 3,400 | 11,900 |
| September 22, 2025 | 3,435 | 3,415 | 3,415 | 3,465 | 3,415 | 7,400 |
| September 19, 2025 | 3,425 | 3,430 | 3,430 | 3,440 | 3,380 | 14,000 |
| September 18, 2025 | 3,355 | 3,395 | 3,395 | 3,410 | 3,340 | 15,200 |
| September 17, 2025 | 3,355 | 3,395 | 3,395 | 3,410 | 3,340 | 15,200 |
| September 16, 2025 | 3,390 | 3,355 | 3,355 | 3,390 | 3,350 | 14,600 |
| September 12, 2025 | 3,425 | 3,400 | 3,400 | 3,450 | 3,385 | 15,700 |
| September 11, 2025 | 3,425 | 3,400 | 3,400 | 3,450 | 3,385 | 19,900 |
| September 10, 2025 | 3,505 | 3,445 | 3,445 | 3,515 | 3,445 | 19,900 |
| September 09, 2025 | 3,495 | 3,525 | 3,525 | 3,620 | 3,485 | 53,600 |
| September 08, 2025 | 3,700 | 3,635 | 3,635 | 3,745 | 3,605 | 47,100 |
| September 05, 2025 | 3,590 | 3,640 | 3,640 | 3,645 | 3,590 | 22,900 |
| September 04, 2025 | 3,520 | 3,570 | 3,570 | 3,590 | 3,500 | 13,000 |
| September 03, 2025 | 3,515 | 3,525 | 3,525 | 3,565 | 3,510 | 26,100 |
| September 02, 2025 | 3,490 | 3,515 | 3,515 | 3,570 | 3,490 | 20,700 |
| September 01, 2025 | 3,500 | 3,525 | 3,525 | 3,535 | 3,495 | 10,500 |
| August 29, 2025 | 3,500 | 3,500 | 3,500 | 3,515 | 3,485 | 8,400 |
| August 28, 2025 | 3,440 | 3,500 | 3,500 | 3,510 | 3,440 | 17,100 |
| August 27, 2025 | 3,425 | 3,470 | 3,470 | 3,475 | 3,425 | 12,800 |
| August 26, 2025 | 3,465 | 3,440 | 3,440 | 3,505 | 3,440 | 14,400 |
| August 25, 2025 | 3,510 | 3,480 | 3,480 | 3,560 | 3,475 | 16,600 |
| August 22, 2025 | 3,490 | 3,515 | 3,515 | 3,555 | 3,480 | 9,400 |
| August 21, 2025 | 3,485 | 3,520 | 3,520 | 3,535 | 3,475 | 15,500 |
| August 20, 2025 | 3,500 | 3,500 | 3,500 | 3,540 | 3,470 | 16,400 |
| August 19, 2025 | 3,465 | 3,500 | 3,500 | 3,530 | 3,440 | 22,400 |
| August 18, 2025 | 3,495 | 3,495 | 3,495 | 3,520 | 3,465 | 36,300 |
| August 15, 2025 | 3,570 | 3,495 | 3,495 | 3,570 | 3,480 | 21,300 |
| August 14, 2025 | 3,515 | 3,600 | 3,600 | 3,600 | 3,515 | 24,400 |
| August 13, 2025 | 3,570 | 3,545 | 3,545 | 3,620 | 3,515 | 39,600 |