3,185.00
+15(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,170 | 3,185 | 3,185 | 3,205 | 3,170 | 2,100 |
| November 06, 2025 | 3,150 | 3,170 | 3,170 | 3,200 | 3,140 | 3,500 |
| November 05, 2025 | 3,200 | 3,165 | 3,165 | 3,200 | 3,120 | 3,500 |
| November 04, 2025 | 3,200 | 3,180 | 3,180 | 3,200 | 3,170 | 1,700 |
| October 31, 2025 | 3,155 | 3,170 | 3,170 | 3,195 | 3,135 | 1,700 |
| October 30, 2025 | 3,160 | 3,170 | 3,170 | 3,225 | 3,120 | 6,500 |
| October 29, 2025 | 3,125 | 3,135 | 3,135 | 3,160 | 3,125 | 1,300 |
| October 28, 2025 | 3,205 | 3,130 | 3,130 | 3,255 | 3,130 | 3,800 |
| October 27, 2025 | 3,250 | 3,215 | 3,215 | 3,250 | 3,215 | 2,500 |
| October 24, 2025 | 3,185 | 3,190 | 3,190 | 3,200 | 3,150 | 2,400 |
| October 23, 2025 | 3,145 | 3,160 | 3,160 | 3,160 | 3,145 | 3,000 |
| October 22, 2025 | 3,145 | 3,145 | 3,145 | 3,145 | 3,135 | 900 |
| October 21, 2025 | 3,155 | 3,130 | 3,130 | 3,155 | 3,130 | 1,200 |
| October 20, 2025 | 3,140 | 3,155 | 3,155 | 3,160 | 3,110 | 9,100 |
| October 17, 2025 | 3,140 | 3,135 | 3,135 | 3,140 | 3,120 | 2,300 |
| October 16, 2025 | 3,120 | 3,140 | 3,140 | 3,145 | 3,115 | 3,200 |
| October 15, 2025 | 3,125 | 3,120 | 3,120 | 3,160 | 3,120 | 7,100 |
| October 14, 2025 | 3,190 | 3,110 | 3,110 | 3,195 | 3,090 | 20,700 |
| October 10, 2025 | 3,250 | 3,200 | 3,200 | 3,250 | 3,160 | 8,100 |
| October 09, 2025 | 3,245 | 3,260 | 3,260 | 3,265 | 3,240 | 2,700 |
| October 08, 2025 | 3,240 | 3,245 | 3,245 | 3,265 | 3,205 | 2,100 |
| October 07, 2025 | 3,250 | 3,235 | 3,235 | 3,270 | 3,235 | 700 |
| October 06, 2025 | 3,235 | 3,255 | 3,255 | 3,270 | 3,205 | 9,900 |
| October 03, 2025 | 3,185 | 3,215 | 3,215 | 3,230 | 3,180 | 3,300 |
| October 02, 2025 | 3,305 | 3,185 | 3,185 | 3,305 | 3,180 | 20,200 |
| October 01, 2025 | 3,320 | 3,305 | 3,305 | 3,320 | 3,265 | 5,500 |
| September 30, 2025 | 3,350 | 3,320 | 3,320 | 3,370 | 3,295 | 7,400 |
| September 29, 2025 | 3,365 | 3,370 | 3,370 | 3,400 | 3,350 | 4,900 |
| September 26, 2025 | 3,335 | 3,340 | 3,340 | 3,350 | 3,315 | 6,100 |
| September 25, 2025 | 3,300 | 3,330 | 3,330 | 3,340 | 3,300 | 3,900 |
| September 24, 2025 | 3,380 | 3,335 | 3,335 | 3,385 | 3,315 | 6,700 |
| September 22, 2025 | 3,330 | 3,380 | 3,380 | 3,390 | 3,330 | 2,500 |
| September 19, 2025 | 3,325 | 3,325 | 3,325 | 3,360 | 3,315 | 6,900 |
| September 18, 2025 | 3,320 | 3,330 | 3,330 | 3,350 | 3,320 | 3,100 |
| September 17, 2025 | 3,360 | 3,315 | 3,315 | 3,360 | 3,310 | 10,100 |
| September 16, 2025 | 3,405 | 3,375 | 3,375 | 3,420 | 3,370 | 10,800 |
| September 12, 2025 | 3,460 | 3,450 | 3,450 | 3,470 | 3,430 | 7,000 |
| September 11, 2025 | 3,485 | 3,470 | 3,470 | 3,485 | 3,460 | 4,200 |
| September 10, 2025 | 3,470 | 3,485 | 3,485 | 3,490 | 3,460 | 2,800 |
| September 09, 2025 | 3,460 | 3,470 | 3,470 | 3,470 | 3,450 | 5,600 |
| September 08, 2025 | 3,455 | 3,460 | 3,460 | 3,495 | 3,440 | 2,700 |
| September 05, 2025 | 3,505 | 3,470 | 3,470 | 3,505 | 3,435 | 5,400 |
| September 04, 2025 | 3,390 | 3,495 | 3,495 | 3,495 | 3,375 | 15,700 |
| September 03, 2025 | 3,385 | 3,385 | 3,385 | 3,390 | 3,345 | 10,000 |
| September 02, 2025 | 3,445 | 3,420 | 3,420 | 3,450 | 3,420 | 5,000 |
| September 01, 2025 | 3,440 | 3,450 | 3,450 | 3,455 | 3,440 | 3,500 |
| August 29, 2025 | 3,500 | 3,440 | 3,440 | 3,500 | 3,425 | 5,300 |
| August 28, 2025 | 3,490 | 3,510 | 3,510 | 3,515 | 3,480 | 4,200 |
| August 27, 2025 | 3,520 | 3,505 | 3,505 | 3,520 | 3,495 | 2,500 |
| August 26, 2025 | 3,515 | 3,505 | 3,505 | 3,525 | 3,505 | 1,500 |
| August 25, 2025 | 3,545 | 3,515 | 3,515 | 3,565 | 3,480 | 11,300 |
| August 22, 2025 | 3,565 | 3,560 | 3,560 | 3,565 | 3,525 | 1,400 |
| August 21, 2025 | 3,540 | 3,540 | 3,540 | 3,555 | 3,535 | 1,300 |
| August 20, 2025 | 3,555 | 3,540 | 3,540 | 3,570 | 3,535 | 3,000 |
| August 19, 2025 | 3,575 | 3,545 | 3,545 | 3,575 | 3,530 | 3,400 |
| August 18, 2025 | 3,580 | 3,575 | 3,575 | 3,600 | 3,540 | 5,300 |
| August 15, 2025 | 3,485 | 3,535 | 3,535 | 3,540 | 3,485 | 8,800 |
| August 14, 2025 | 3,620 | 3,500 | 3,500 | 3,620 | 3,500 | 12,400 |
| August 13, 2025 | 3,700 | 3,505 | 3,505 | 3,830 | 3,350 | 38,200 |
| August 12, 2025 | 3,640 | 3,645 | 3,645 | 3,650 | 3,620 | 3,400 |