3,225.00
+15(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,220 | 3,225 | 3,225 | 3,250 | 3,195 | 125,900 |
| November 06, 2025 | 3,230 | 3,210 | 3,210 | 3,260 | 3,210 | 137,700 |
| November 05, 2025 | 3,285 | 3,220 | 3,220 | 3,295 | 3,200 | 183,700 |
| November 04, 2025 | 3,250 | 3,290 | 3,290 | 3,335 | 3,240 | 270,700 |
| October 31, 2025 | 3,195 | 3,245 | 3,245 | 3,260 | 3,190 | 292,000 |
| October 30, 2025 | 3,125 | 3,175 | 3,175 | 3,180 | 3,110 | 804,300 |
| October 29, 2025 | 3,100 | 3,095 | 3,095 | 3,125 | 3,070 | 322,300 |
| October 28, 2025 | 3,210 | 3,125 | 3,125 | 3,215 | 3,095 | 265,300 |
| October 27, 2025 | 3,230 | 3,250 | 3,250 | 3,310 | 3,215 | 275,200 |
| October 24, 2025 | 3,135 | 3,235 | 3,235 | 3,245 | 3,125 | 236,700 |
| October 23, 2025 | 3,130 | 3,135 | 3,135 | 3,145 | 3,110 | 178,200 |
| October 22, 2025 | 3,120 | 3,140 | 3,140 | 3,155 | 3,120 | 198,700 |
| October 21, 2025 | 3,105 | 3,120 | 3,120 | 3,135 | 3,100 | 220,500 |
| October 20, 2025 | 3,150 | 3,130 | 3,130 | 3,150 | 3,110 | 174,000 |
| October 17, 2025 | 3,115 | 3,135 | 3,135 | 3,135 | 3,105 | 203,500 |
| October 16, 2025 | 3,130 | 3,130 | 3,130 | 3,180 | 3,115 | 249,800 |
| October 15, 2025 | 3,140 | 3,185 | 3,185 | 3,190 | 3,135 | 195,100 |
| October 14, 2025 | 3,165 | 3,160 | 3,160 | 3,175 | 3,125 | 218,400 |
| October 10, 2025 | 3,210 | 3,210 | 3,210 | 3,225 | 3,185 | 199,100 |
| October 09, 2025 | 3,270 | 3,255 | 3,255 | 3,290 | 3,230 | 206,900 |
| October 08, 2025 | 3,285 | 3,275 | 3,275 | 3,330 | 3,260 | 216,600 |
| October 07, 2025 | 3,235 | 3,305 | 3,305 | 3,335 | 3,200 | 295,900 |
| October 06, 2025 | 3,250 | 3,260 | 3,260 | 3,285 | 3,235 | 282,200 |
| October 03, 2025 | 3,330 | 3,250 | 3,250 | 3,410 | 3,230 | 420,400 |
| October 02, 2025 | 3,355 | 3,370 | 3,370 | 3,405 | 3,325 | 177,300 |
| October 01, 2025 | 3,415 | 3,350 | 3,350 | 3,425 | 3,345 | 162,800 |
| September 30, 2025 | 3,455 | 3,420 | 3,420 | 3,455 | 3,410 | 169,200 |
| September 29, 2025 | 3,530 | 3,460 | 3,460 | 3,550 | 3,455 | 138,500 |
| September 26, 2025 | 3,475 | 3,525 | 3,525 | 3,545 | 3,470 | 188,200 |
| September 25, 2025 | 3,450 | 3,480 | 3,480 | 3,480 | 3,445 | 218,700 |
| September 24, 2025 | 3,510 | 3,470 | 3,470 | 3,510 | 3,470 | 183,900 |
| September 22, 2025 | 3,600 | 3,555 | 3,555 | 3,600 | 3,555 | 88,700 |
| September 19, 2025 | 3,625 | 3,600 | 3,600 | 3,660 | 3,555 | 208,400 |
| September 18, 2025 | 3,610 | 3,625 | 3,625 | 3,630 | 3,585 | 101,900 |
| September 17, 2025 | 3,655 | 3,600 | 3,600 | 3,675 | 3,585 | 118,700 |
| September 16, 2025 | 3,630 | 3,675 | 3,675 | 3,695 | 3,625 | 128,200 |
| September 12, 2025 | 3,680 | 3,630 | 3,630 | 3,705 | 3,630 | 129,100 |
| September 11, 2025 | 3,650 | 3,670 | 3,670 | 3,705 | 3,640 | 75,200 |
| September 10, 2025 | 3,675 | 3,690 | 3,690 | 3,705 | 3,655 | 76,300 |
| September 09, 2025 | 3,680 | 3,680 | 3,680 | 3,705 | 3,650 | 74,800 |
| September 08, 2025 | 3,605 | 3,665 | 3,665 | 3,665 | 3,600 | 99,100 |
| September 05, 2025 | 3,585 | 3,595 | 3,595 | 3,600 | 3,560 | 88,900 |
| September 04, 2025 | 3,625 | 3,600 | 3,600 | 3,645 | 3,600 | 79,000 |
| September 03, 2025 | 3,620 | 3,605 | 3,605 | 3,660 | 3,575 | 145,900 |
| September 02, 2025 | 3,605 | 3,635 | 3,635 | 3,660 | 3,605 | 117,600 |
| September 01, 2025 | 3,575 | 3,585 | 3,585 | 3,605 | 3,545 | 90,100 |
| August 29, 2025 | 3,605 | 3,575 | 3,575 | 3,655 | 3,550 | 154,100 |
| August 28, 2025 | 3,580 | 3,650 | 3,650 | 3,665 | 3,580 | 114,500 |
| August 27, 2025 | 3,610 | 3,630 | 3,594 | 3,630 | 3,580 | 118,300 |
| August 26, 2025 | 3,570 | 3,605 | 3,605 | 3,615 | 3,565 | 102,200 |
| August 25, 2025 | 3,570 | 3,610 | 3,610 | 3,610 | 3,555 | 83,700 |
| August 22, 2025 | 3,620 | 3,600 | 3,600 | 3,620 | 3,565 | 68,500 |
| August 21, 2025 | 3,635 | 3,620 | 3,620 | 3,635 | 3,600 | 67,400 |
| August 20, 2025 | 3,685 | 3,645 | 3,645 | 3,700 | 3,645 | 75,600 |
| August 19, 2025 | 3,680 | 3,680 | 3,680 | 3,715 | 3,670 | 94,000 |
| August 18, 2025 | 3,675 | 3,715 | 3,715 | 3,715 | 3,675 | 84,600 |
| August 15, 2025 | 3,680 | 3,675 | 3,675 | 3,715 | 3,660 | 95,700 |
| August 14, 2025 | 3,650 | 3,685 | 3,685 | 3,690 | 3,645 | 101,500 |
| August 13, 2025 | 3,710 | 3,685 | 3,685 | 3,740 | 3,670 | 92,400 |
| August 12, 2025 | 3,710 | 3,725 | 3,725 | 3,750 | 3,680 | 167,500 |