3,045.00
+5(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,040 | 3,045 | 3,045 | 3,050 | 3,020 | 21,600 |
| November 06, 2025 | 3,060 | 3,040 | 3,040 | 3,080 | 3,040 | 27,400 |
| November 05, 2025 | 3,065 | 3,065 | 3,065 | 3,080 | 3,015 | 27,300 |
| November 04, 2025 | 3,090 | 3,085 | 3,085 | 3,105 | 3,065 | 32,600 |
| October 31, 2025 | 3,050 | 3,085 | 3,085 | 3,085 | 3,035 | 32,100 |
| October 30, 2025 | 3,015 | 3,040 | 3,040 | 3,040 | 2,985 | 216,400 |
| October 29, 2025 | 3,070 | 3,020 | 3,020 | 3,075 | 3,020 | 64,700 |
| October 28, 2025 | 3,150 | 3,065 | 3,065 | 3,150 | 3,060 | 47,000 |
| October 27, 2025 | 3,115 | 3,160 | 3,160 | 3,165 | 3,115 | 25,800 |
| October 24, 2025 | 3,125 | 3,110 | 3,110 | 3,130 | 3,105 | 23,800 |
| October 23, 2025 | 3,090 | 3,120 | 3,120 | 3,145 | 3,090 | 38,800 |
| October 22, 2025 | 3,145 | 3,135 | 3,135 | 3,170 | 3,135 | 26,800 |
| October 21, 2025 | 3,145 | 3,155 | 3,155 | 3,160 | 3,090 | 29,100 |
| October 20, 2025 | 3,110 | 3,120 | 3,120 | 3,155 | 3,100 | 19,500 |
| October 17, 2025 | 3,120 | 3,080 | 3,080 | 3,120 | 3,060 | 19,300 |
| October 16, 2025 | 3,165 | 3,120 | 3,120 | 3,175 | 3,105 | 28,000 |
| October 15, 2025 | 3,110 | 3,165 | 3,165 | 3,165 | 3,110 | 26,400 |
| October 14, 2025 | 3,155 | 3,105 | 3,105 | 3,195 | 3,100 | 31,800 |
| October 10, 2025 | 3,300 | 3,220 | 3,220 | 3,335 | 3,215 | 37,100 |
| October 09, 2025 | 3,340 | 3,300 | 3,300 | 3,380 | 3,290 | 35,200 |
| October 08, 2025 | 3,295 | 3,385 | 3,385 | 3,390 | 3,295 | 38,700 |
| October 07, 2025 | 3,335 | 3,305 | 3,305 | 3,335 | 3,285 | 27,900 |
| October 06, 2025 | 3,370 | 3,350 | 3,350 | 3,385 | 3,325 | 38,300 |
| October 03, 2025 | 3,300 | 3,300 | 3,300 | 3,370 | 3,300 | 48,000 |
| October 02, 2025 | 3,305 | 3,275 | 3,275 | 3,325 | 3,260 | 23,000 |
| October 01, 2025 | 3,320 | 3,320 | 3,320 | 3,350 | 3,295 | 43,800 |
| September 30, 2025 | 3,340 | 3,340 | 3,340 | 3,380 | 3,325 | 21,200 |
| September 29, 2025 | 3,365 | 3,340 | 3,340 | 3,410 | 3,335 | 26,900 |
| September 26, 2025 | 3,380 | 3,410 | 3,410 | 3,420 | 3,380 | 42,700 |
| September 25, 2025 | 3,390 | 3,365 | 3,365 | 3,390 | 3,345 | 22,700 |
| September 24, 2025 | 3,310 | 3,380 | 3,380 | 3,385 | 3,300 | 28,500 |
| September 22, 2025 | 3,370 | 3,310 | 3,310 | 3,370 | 3,310 | 18,000 |
| September 19, 2025 | 3,370 | 3,340 | 3,340 | 3,380 | 3,315 | 30,800 |
| September 18, 2025 | 3,300 | 3,335 | 3,335 | 3,340 | 3,295 | 31,900 |
| September 17, 2025 | 3,335 | 3,300 | 3,300 | 3,335 | 3,275 | 31,900 |
| September 16, 2025 | 3,275 | 3,325 | 3,325 | 3,335 | 3,265 | 27,100 |
| September 12, 2025 | 3,320 | 3,245 | 3,245 | 3,320 | 3,230 | 34,600 |
| September 11, 2025 | 3,335 | 3,330 | 3,330 | 3,370 | 3,300 | 16,600 |
| September 10, 2025 | 3,365 | 3,335 | 3,335 | 3,395 | 3,325 | 22,000 |
| September 09, 2025 | 3,365 | 3,365 | 3,365 | 3,430 | 3,340 | 68,900 |
| September 08, 2025 | 3,265 | 3,350 | 3,350 | 3,350 | 3,260 | 41,000 |
| September 05, 2025 | 3,225 | 3,250 | 3,250 | 3,250 | 3,205 | 20,900 |
| September 04, 2025 | 3,255 | 3,240 | 3,240 | 3,285 | 3,230 | 20,200 |
| September 03, 2025 | 3,235 | 3,270 | 3,270 | 3,310 | 3,235 | 30,400 |
| September 02, 2025 | 3,275 | 3,230 | 3,230 | 3,295 | 3,230 | 23,000 |
| September 01, 2025 | 3,275 | 3,275 | 3,275 | 3,310 | 3,250 | 28,800 |
| August 29, 2025 | 3,350 | 3,315 | 3,315 | 3,355 | 3,300 | 26,900 |
| August 28, 2025 | 3,375 | 3,375 | 3,375 | 3,410 | 3,355 | 27,700 |
| August 27, 2025 | 3,335 | 3,385 | 3,385 | 3,395 | 3,325 | 29,500 |
| August 26, 2025 | 3,330 | 3,360 | 3,360 | 3,385 | 3,305 | 34,800 |
| August 25, 2025 | 3,340 | 3,335 | 3,335 | 3,350 | 3,300 | 19,000 |
| August 22, 2025 | 3,350 | 3,350 | 3,350 | 3,350 | 3,310 | 25,800 |
| August 21, 2025 | 3,290 | 3,350 | 3,350 | 3,350 | 3,280 | 26,000 |
| August 20, 2025 | 3,290 | 3,290 | 3,290 | 3,295 | 3,255 | 14,800 |
| August 19, 2025 | 3,260 | 3,290 | 3,290 | 3,315 | 3,255 | 33,400 |
| August 18, 2025 | 3,200 | 3,235 | 3,230 | 3,280 | 3,200 | 31,000 |
| August 15, 2025 | 3,250 | 3,200 | 3,200 | 3,250 | 3,160 | 34,800 |
| August 14, 2025 | 3,295 | 3,250 | 3,250 | 3,305 | 3,220 | 62,700 |
| August 13, 2025 | 3,200 | 3,295 | 3,295 | 3,300 | 3,190 | 45,000 |
| August 12, 2025 | 3,200 | 3,220 | 3,220 | 3,270 | 3,115 | 117,900 |