2,995.00
+24(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 2,972 | 2,995 | 2,995 | 3,020 | 2,968 | 53,700 |
| November 07, 2025 | 2,905 | 2,971 | 2,971 | 2,986 | 2,905 | 80,300 |
| November 06, 2025 | 2,918 | 2,906 | 2,906 | 2,937 | 2,893 | 104,400 |
| November 05, 2025 | 2,952 | 2,922 | 2,922 | 2,965 | 2,906 | 93,900 |
| November 04, 2025 | 2,992 | 2,952 | 2,952 | 3,030 | 2,884 | 265,200 |
| October 31, 2025 | 2,994 | 3,030 | 3,030 | 3,035 | 2,972 | 88,500 |
| October 30, 2025 | 2,944 | 2,961 | 2,961 | 2,986 | 2,938 | 120,600 |
| October 29, 2025 | 2,995 | 2,942 | 2,942 | 3,000 | 2,942 | 141,600 |
| October 28, 2025 | 3,075 | 2,994 | 2,994 | 3,075 | 2,994 | 141,000 |
| October 27, 2025 | 3,050 | 3,075 | 3,075 | 3,085 | 3,050 | 67,600 |
| October 24, 2025 | 3,120 | 3,050 | 3,050 | 3,120 | 3,040 | 103,900 |
| October 23, 2025 | 3,155 | 3,110 | 3,110 | 3,165 | 3,110 | 68,200 |
| October 22, 2025 | 3,145 | 3,155 | 3,155 | 3,170 | 3,140 | 74,800 |
| October 21, 2025 | 3,130 | 3,135 | 3,135 | 3,145 | 3,125 | 46,300 |
| October 20, 2025 | 3,170 | 3,135 | 3,135 | 3,170 | 3,130 | 55,600 |
| October 17, 2025 | 3,115 | 3,140 | 3,140 | 3,145 | 3,110 | 37,800 |
| October 16, 2025 | 3,150 | 3,130 | 3,130 | 3,165 | 3,120 | 55,900 |
| October 15, 2025 | 3,110 | 3,145 | 3,145 | 3,165 | 3,110 | 56,600 |
| October 14, 2025 | 3,100 | 3,125 | 3,125 | 3,150 | 3,080 | 81,500 |
| October 10, 2025 | 3,140 | 3,130 | 3,130 | 3,155 | 3,115 | 107,700 |
| October 09, 2025 | 3,205 | 3,165 | 3,165 | 3,215 | 3,150 | 79,500 |
| October 08, 2025 | 3,200 | 3,205 | 3,205 | 3,240 | 3,180 | 76,500 |
| October 07, 2025 | 3,275 | 3,205 | 3,205 | 3,275 | 3,205 | 53,900 |
| October 06, 2025 | 3,300 | 3,270 | 3,270 | 3,340 | 3,255 | 89,900 |
| October 03, 2025 | 3,230 | 3,260 | 3,260 | 3,270 | 3,215 | 54,500 |
| October 02, 2025 | 3,320 | 3,240 | 3,240 | 3,320 | 3,235 | 64,400 |
| October 01, 2025 | 3,320 | 3,285 | 3,285 | 3,335 | 3,255 | 127,500 |
| September 30, 2025 | 3,420 | 3,360 | 3,360 | 3,420 | 3,335 | 75,000 |
| September 29, 2025 | 3,455 | 3,385 | 3,385 | 3,470 | 3,385 | 180,500 |
| September 26, 2025 | 3,500 | 3,520 | 3,520 | 3,550 | 3,490 | 308,000 |
| September 25, 2025 | 3,540 | 3,505 | 3,505 | 3,540 | 3,495 | 58,400 |
| September 24, 2025 | 3,510 | 3,505 | 3,505 | 3,515 | 3,470 | 82,700 |
| September 22, 2025 | 3,515 | 3,510 | 3,510 | 3,545 | 3,510 | 62,300 |
| September 19, 2025 | 3,530 | 3,500 | 3,500 | 3,560 | 3,480 | 70,300 |
| September 18, 2025 | 3,545 | 3,535 | 3,535 | 3,550 | 3,510 | 61,200 |
| September 17, 2025 | 3,565 | 3,530 | 3,530 | 3,570 | 3,515 | 61,200 |
| September 16, 2025 | 3,495 | 3,565 | 3,565 | 3,570 | 3,485 | 150,900 |
| September 12, 2025 | 3,535 | 3,530 | 3,530 | 3,545 | 3,500 | 108,500 |
| September 11, 2025 | 3,570 | 3,490 | 3,490 | 3,570 | 3,480 | 125,600 |
| September 10, 2025 | 3,540 | 3,565 | 3,565 | 3,565 | 3,530 | 52,100 |
| September 09, 2025 | 3,580 | 3,535 | 3,535 | 3,580 | 3,515 | 76,100 |
| September 08, 2025 | 3,550 | 3,545 | 3,545 | 3,565 | 3,505 | 109,500 |
| September 05, 2025 | 3,505 | 3,540 | 3,540 | 3,565 | 3,485 | 97,600 |
| September 04, 2025 | 3,485 | 3,530 | 3,530 | 3,530 | 3,450 | 80,500 |
| September 03, 2025 | 3,460 | 3,460 | 3,460 | 3,485 | 3,445 | 77,800 |
| September 02, 2025 | 3,435 | 3,445 | 3,445 | 3,475 | 3,435 | 54,700 |
| September 01, 2025 | 3,445 | 3,435 | 3,435 | 3,495 | 3,410 | 81,600 |
| August 29, 2025 | 3,470 | 3,435 | 3,435 | 3,475 | 3,410 | 93,700 |
| August 28, 2025 | 3,445 | 3,475 | 3,475 | 3,505 | 3,420 | 104,300 |
| August 27, 2025 | 3,420 | 3,445 | 3,445 | 3,460 | 3,400 | 99,900 |
| August 26, 2025 | 3,360 | 3,390 | 3,390 | 3,410 | 3,360 | 47,000 |
| August 25, 2025 | 3,405 | 3,365 | 3,365 | 3,415 | 3,365 | 80,400 |
| August 22, 2025 | 3,445 | 3,395 | 3,395 | 3,450 | 3,390 | 65,200 |
| August 21, 2025 | 3,540 | 3,445 | 3,445 | 3,540 | 3,445 | 75,200 |
| August 20, 2025 | 3,505 | 3,520 | 3,520 | 3,545 | 3,490 | 88,200 |
| August 19, 2025 | 3,540 | 3,550 | 3,550 | 3,570 | 3,535 | 85,500 |
| August 18, 2025 | 3,475 | 3,515 | 3,515 | 3,550 | 3,470 | 118,500 |
| August 15, 2025 | 3,425 | 3,440 | 3,440 | 3,475 | 3,425 | 92,000 |
| August 14, 2025 | 3,430 | 3,410 | 3,410 | 3,430 | 3,380 | 92,700 |
| August 13, 2025 | 3,490 | 3,430 | 3,430 | 3,490 | 3,420 | 135,800 |