3,535.00
+10(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,490 | 3,535 | 3,535 | 3,540 | 3,485 | 59,200 |
| November 06, 2025 | 3,535 | 3,525 | 3,525 | 3,560 | 3,500 | 59,800 |
| November 05, 2025 | 3,535 | 3,525 | 3,525 | 3,560 | 3,500 | 77,800 |
| November 04, 2025 | 3,565 | 3,525 | 3,525 | 3,570 | 3,465 | 90,400 |
| October 31, 2025 | 3,660 | 3,595 | 3,595 | 3,660 | 3,555 | 92,900 |
| October 30, 2025 | 3,600 | 3,660 | 3,660 | 3,680 | 3,600 | 166,900 |
| October 29, 2025 | 3,695 | 3,645 | 3,600 | 3,695 | 3,645 | 252,800 |
| October 28, 2025 | 3,760 | 3,680 | 3,634.57 | 3,760 | 3,665 | 100,900 |
| October 27, 2025 | 3,770 | 3,780 | 3,733.33 | 3,800 | 3,750 | 105,400 |
| October 24, 2025 | 3,760 | 3,745 | 3,698.77 | 3,775 | 3,730 | 54,000 |
| October 23, 2025 | 3,665 | 3,760 | 3,713.58 | 3,760 | 3,660 | 97,600 |
| October 22, 2025 | 3,615 | 3,685 | 3,639.51 | 3,690 | 3,600 | 81,600 |
| October 21, 2025 | 3,640 | 3,605 | 3,560.49 | 3,640 | 3,600 | 62,500 |
| October 20, 2025 | 3,645 | 3,640 | 3,595.06 | 3,660 | 3,625 | 70,000 |
| October 17, 2025 | 3,555 | 3,595 | 3,595 | 3,600 | 3,555 | 51,900 |
| October 16, 2025 | 3,595 | 3,600 | 3,600 | 3,605 | 3,580 | 75,800 |
| October 15, 2025 | 3,545 | 3,590 | 3,590 | 3,590 | 3,540 | 79,800 |
| October 14, 2025 | 3,515 | 3,520 | 3,520 | 3,565 | 3,490 | 93,600 |
| October 10, 2025 | 3,550 | 3,550 | 3,550 | 3,580 | 3,525 | 82,200 |
| October 09, 2025 | 3,575 | 3,585 | 3,585 | 3,600 | 3,565 | 66,100 |
| October 08, 2025 | 3,590 | 3,575 | 3,575 | 3,610 | 3,570 | 47,800 |
| October 07, 2025 | 3,575 | 3,575 | 3,575 | 3,595 | 3,560 | 59,800 |
| October 06, 2025 | 3,550 | 3,575 | 3,575 | 3,590 | 3,535 | 115,100 |
| October 03, 2025 | 3,465 | 3,480 | 3,480 | 3,490 | 3,465 | 47,900 |
| October 02, 2025 | 3,485 | 3,465 | 3,465 | 3,500 | 3,440 | 61,500 |
| October 01, 2025 | 3,580 | 3,510 | 3,510 | 3,580 | 3,495 | 100,500 |
| September 30, 2025 | 3,600 | 3,600 | 3,600 | 3,615 | 3,555 | 83,000 |
| September 29, 2025 | 3,615 | 3,595 | 3,595 | 3,625 | 3,575 | 93,900 |
| September 26, 2025 | 3,545 | 3,625 | 3,625 | 3,625 | 3,545 | 104,600 |
| September 25, 2025 | 3,570 | 3,540 | 3,540 | 3,580 | 3,525 | 79,800 |
| September 24, 2025 | 3,540 | 3,570 | 3,570 | 3,580 | 3,530 | 74,000 |
| September 22, 2025 | 3,565 | 3,540 | 3,540 | 3,570 | 3,530 | 58,900 |
| September 19, 2025 | 3,575 | 3,565 | 3,565 | 3,595 | 3,535 | 139,800 |
| September 18, 2025 | 3,560 | 3,555 | 3,555 | 3,585 | 3,510 | 109,300 |
| September 17, 2025 | 3,545 | 3,490 | 3,490 | 3,545 | 3,485 | 60,200 |
| September 16, 2025 | 3,485 | 3,565 | 3,565 | 3,585 | 3,485 | 96,600 |
| September 12, 2025 | 3,525 | 3,500 | 3,500 | 3,525 | 3,480 | 103,400 |
| September 11, 2025 | 3,495 | 3,480 | 3,480 | 3,495 | 3,450 | 60,600 |
| September 10, 2025 | 3,505 | 3,495 | 3,495 | 3,530 | 3,470 | 105,900 |
| September 09, 2025 | 3,520 | 3,500 | 3,500 | 3,545 | 3,465 | 156,000 |
| September 08, 2025 | 3,500 | 3,520 | 3,520 | 3,560 | 3,465 | 286,400 |
| September 05, 2025 | 3,670 | 3,655 | 3,655 | 3,695 | 3,625 | 240,300 |
| September 04, 2025 | 3,640 | 3,650 | 3,650 | 3,675 | 3,610 | 120,900 |
| September 03, 2025 | 3,530 | 3,595 | 3,595 | 3,610 | 3,520 | 84,800 |
| September 02, 2025 | 3,505 | 3,515 | 3,515 | 3,540 | 3,495 | 43,800 |
| September 01, 2025 | 3,490 | 3,505 | 3,505 | 3,540 | 3,485 | 65,000 |
| August 29, 2025 | 3,485 | 3,510 | 3,510 | 3,520 | 3,475 | 59,000 |
| August 28, 2025 | 3,490 | 3,510 | 3,510 | 3,520 | 3,475 | 49,000 |
| August 27, 2025 | 3,505 | 3,510 | 3,510 | 3,530 | 3,490 | 33,800 |
| August 26, 2025 | 3,525 | 3,500 | 3,500 | 3,540 | 3,495 | 101,100 |
| August 25, 2025 | 3,525 | 3,515 | 3,515 | 3,540 | 3,495 | 58,300 |
| August 22, 2025 | 3,500 | 3,520 | 3,520 | 3,520 | 3,490 | 93,400 |
| August 21, 2025 | 3,535 | 3,520 | 3,520 | 3,535 | 3,500 | 37,500 |
| August 20, 2025 | 3,525 | 3,540 | 3,540 | 3,555 | 3,510 | 55,100 |
| August 19, 2025 | 3,480 | 3,520 | 3,520 | 3,535 | 3,475 | 63,100 |
| August 18, 2025 | 3,420 | 3,465 | 3,465 | 3,480 | 3,415 | 65,900 |
| August 15, 2025 | 3,445 | 3,435 | 3,435 | 3,455 | 3,390 | 63,700 |
| August 14, 2025 | 3,485 | 3,435 | 3,435 | 3,495 | 3,435 | 62,000 |
| August 13, 2025 | 3,480 | 3,520 | 3,520 | 3,540 | 3,435 | 114,100 |
| August 12, 2025 | 3,485 | 3,485 | 3,485 | 3,500 | 3,450 | 70,000 |