3,150.00
+20(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 3,155 | 3,150 | 3,150 | 3,165 | 3,145 | 19,100 |
| November 19, 2025 | 3,140 | 3,130 | 3,130 | 3,155 | 3,120 | 21,700 |
| November 18, 2025 | 3,160 | 3,145 | 3,145 | 3,170 | 3,135 | 26,300 |
| November 17, 2025 | 3,175 | 3,170 | 3,170 | 3,175 | 3,140 | 24,100 |
| November 14, 2025 | 3,120 | 3,175 | 3,175 | 3,180 | 3,120 | 40,400 |
| November 13, 2025 | 3,100 | 3,150 | 3,150 | 3,150 | 3,100 | 27,300 |
| November 12, 2025 | 3,060 | 3,100 | 3,100 | 3,100 | 3,060 | 33,700 |
| November 11, 2025 | 3,095 | 3,075 | 3,075 | 3,095 | 3,050 | 44,800 |
| November 10, 2025 | 3,045 | 3,090 | 3,090 | 3,100 | 3,045 | 44,300 |
| November 07, 2025 | 3,035 | 3,040 | 3,040 | 3,040 | 3,010 | 26,300 |
| November 06, 2025 | 3,020 | 3,040 | 3,040 | 3,045 | 3,005 | 37,800 |
| November 05, 2025 | 3,005 | 2,998 | 2,998 | 3,015 | 2,971 | 47,900 |
| November 04, 2025 | 3,060 | 3,015 | 3,015 | 3,065 | 2,988 | 72,800 |
| October 31, 2025 | 3,085 | 3,065 | 3,065 | 3,085 | 3,035 | 26,800 |
| October 30, 2025 | 3,010 | 3,085 | 3,085 | 3,090 | 2,995 | 112,900 |
| October 29, 2025 | 3,055 | 3,005 | 3,005 | 3,070 | 3,005 | 42,600 |
| October 28, 2025 | 2,997 | 3,065 | 3,065 | 3,100 | 2,988 | 164,400 |
| October 27, 2025 | 2,940 | 2,962 | 2,962 | 2,962 | 2,925 | 73,400 |
| October 24, 2025 | 2,931 | 2,939 | 2,939 | 2,940 | 2,923 | 24,300 |
| October 23, 2025 | 2,930 | 2,936 | 2,936 | 2,947 | 2,928 | 38,400 |
| October 22, 2025 | 2,907 | 2,930 | 2,930 | 2,933 | 2,907 | 38,500 |
| October 21, 2025 | 2,878 | 2,906 | 2,906 | 2,918 | 2,875 | 57,500 |
| October 20, 2025 | 2,862 | 2,895 | 2,895 | 2,902 | 2,860 | 105,000 |
| October 17, 2025 | 2,862 | 2,845 | 2,845 | 2,864 | 2,843 | 67,700 |
| October 16, 2025 | 2,886 | 2,863 | 2,863 | 2,905 | 2,862 | 52,000 |
| October 15, 2025 | 2,870 | 2,874 | 2,874 | 2,882 | 2,854 | 55,400 |
| October 14, 2025 | 2,870 | 2,834 | 2,834 | 2,881 | 2,832 | 108,200 |
| October 10, 2025 | 2,912 | 2,904 | 2,904 | 2,937 | 2,880 | 80,700 |
| October 09, 2025 | 2,822 | 2,862 | 2,862 | 2,864 | 2,810 | 70,400 |
| October 08, 2025 | 2,840 | 2,824 | 2,824 | 2,859 | 2,824 | 101,100 |
| October 07, 2025 | 2,881 | 2,849 | 2,849 | 2,883 | 2,849 | 79,000 |
| October 06, 2025 | 2,928 | 2,889 | 2,889 | 2,928 | 2,889 | 74,100 |
| October 03, 2025 | 2,835 | 2,882 | 2,882 | 2,882 | 2,835 | 56,400 |
| October 02, 2025 | 2,890 | 2,834 | 2,834 | 2,890 | 2,834 | 71,300 |
| October 01, 2025 | 2,910 | 2,870 | 2,870 | 2,921 | 2,870 | 98,200 |
| September 30, 2025 | 2,960 | 2,934 | 2,934 | 2,962 | 2,932 | 95,400 |
| September 29, 2025 | 3,035 | 2,954 | 2,954 | 3,040 | 2,954 | 215,900 |
| September 26, 2025 | 3,175 | 3,170 | 3,060 | 3,185 | 3,165 | 73,900 |
| September 25, 2025 | 3,220 | 3,185 | 3,074.48 | 3,220 | 3,165 | 103,800 |
| September 24, 2025 | 3,230 | 3,205 | 3,093.79 | 3,230 | 3,195 | 79,900 |
| September 22, 2025 | 3,195 | 3,220 | 3,108.26 | 3,225 | 3,180 | 83,700 |
| September 19, 2025 | 3,155 | 3,160 | 3,050.35 | 3,180 | 3,150 | 59,400 |
| September 18, 2025 | 3,180 | 3,150 | 3,040.69 | 3,185 | 3,145 | 64,100 |
| September 17, 2025 | 3,210 | 3,165 | 3,055.17 | 3,215 | 3,165 | 66,800 |
| September 16, 2025 | 3,200 | 3,210 | 3,098.61 | 3,220 | 3,180 | 86,600 |
| September 12, 2025 | 3,225 | 3,205 | 3,205 | 3,230 | 3,200 | 50,200 |
| September 11, 2025 | 3,245 | 3,215 | 3,215 | 3,250 | 3,210 | 95,600 |
| September 10, 2025 | 3,255 | 3,240 | 3,240 | 3,260 | 3,235 | 46,700 |
| September 09, 2025 | 3,290 | 3,250 | 3,250 | 3,295 | 3,245 | 143,200 |
| September 08, 2025 | 3,310 | 3,290 | 3,290 | 3,310 | 3,275 | 90,700 |
| September 05, 2025 | 3,320 | 3,305 | 3,305 | 3,325 | 3,290 | 110,900 |
| September 04, 2025 | 3,315 | 3,315 | 3,315 | 3,320 | 3,295 | 30,800 |
| September 03, 2025 | 3,300 | 3,300 | 3,300 | 3,320 | 3,275 | 54,800 |
| September 02, 2025 | 3,280 | 3,310 | 3,310 | 3,310 | 3,265 | 42,200 |
| September 01, 2025 | 3,285 | 3,265 | 3,265 | 3,285 | 3,260 | 58,800 |
| August 29, 2025 | 3,330 | 3,285 | 3,285 | 3,330 | 3,280 | 80,500 |
| August 28, 2025 | 3,335 | 3,330 | 3,330 | 3,340 | 3,280 | 57,100 |
| August 27, 2025 | 3,330 | 3,320 | 3,320 | 3,330 | 3,290 | 38,700 |
| August 26, 2025 | 3,370 | 3,330 | 3,330 | 3,370 | 3,305 | 92,000 |
| August 25, 2025 | 3,395 | 3,370 | 3,370 | 3,395 | 3,355 | 30,700 |