3,018.00
+12(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 3,028 | 3,018 | 3,018 | 3,029 | 3,006 | 234,100 |
| November 07, 2025 | 2,980 | 3,006 | 3,006 | 3,008 | 2,980 | 342,900 |
| November 06, 2025 | 3,000 | 2,974 | 2,974 | 3,001 | 2,963 | 762,500 |
| November 05, 2025 | 3,000 | 2,974 | 2,974 | 3,001 | 2,963 | 762,500 |
| November 04, 2025 | 3,035 | 3,006 | 3,006 | 3,047 | 3,002 | 320,000 |
| October 31, 2025 | 3,021 | 3,042 | 3,042 | 3,058 | 3,021 | 310,000 |
| October 30, 2025 | 3,021 | 3,042 | 3,042 | 3,058 | 3,021 | 753,800 |
| October 29, 2025 | 3,033 | 3,000 | 3,000 | 3,040 | 3,000 | 480,800 |
| October 28, 2025 | 3,070 | 3,060 | 3,060 | 3,070 | 3,034 | 398,200 |
| October 27, 2025 | 3,082 | 3,070 | 3,070 | 3,102 | 3,069 | 624,900 |
| October 24, 2025 | 3,147 | 3,107 | 3,107 | 3,148 | 3,099 | 405,000 |
| October 23, 2025 | 3,138 | 3,149 | 3,149 | 3,163 | 3,137 | 321,600 |
| October 22, 2025 | 3,169 | 3,138 | 3,138 | 3,203 | 3,138 | 426,500 |
| October 21, 2025 | 3,150 | 3,164 | 3,164 | 3,177 | 3,144 | 328,100 |
| October 20, 2025 | 3,193 | 3,148 | 3,148 | 3,214 | 3,139 | 513,600 |
| October 17, 2025 | 3,220 | 3,195 | 3,195 | 3,224 | 3,183 | 594,000 |
| October 16, 2025 | 3,256 | 3,219 | 3,219 | 3,258 | 3,200 | 666,200 |
| October 15, 2025 | 3,274 | 3,273 | 3,273 | 3,299 | 3,261 | 788,900 |
| October 14, 2025 | 3,180 | 3,288 | 3,288 | 3,288 | 3,171 | 1.46M |
| October 10, 2025 | 3,236 | 3,196 | 3,196 | 3,244 | 3,146 | 2.22M |
| October 09, 2025 | 3,030 | 3,044 | 3,044 | 3,051 | 3,007 | 836,300 |
| October 08, 2025 | 3,044 | 3,028 | 3,028 | 3,061 | 3,028 | 409,900 |
| October 07, 2025 | 3,060 | 3,030 | 3,030 | 3,070 | 3,030 | 409,800 |
| October 06, 2025 | 3,061 | 3,072 | 3,072 | 3,073 | 3,032 | 496,200 |
| October 03, 2025 | 2,990 | 3,020 | 3,020 | 3,033 | 2,981 | 454,700 |
| October 02, 2025 | 2,998 | 2,980 | 2,980 | 2,999.5 | 2,975 | 401,400 |
| October 01, 2025 | 3,006 | 2,999.5 | 2,999.5 | 3,009 | 2,982 | 521,300 |
| September 30, 2025 | 3,025 | 3,010 | 3,010 | 3,027 | 3,008 | 361,800 |
| September 29, 2025 | 3,093 | 3,025 | 3,025 | 3,095 | 3,025 | 558,300 |
| September 26, 2025 | 3,080 | 3,100 | 3,100 | 3,100 | 3,076 | 389,200 |
| September 25, 2025 | 3,080 | 3,080 | 3,080 | 3,089 | 3,073 | 251,100 |
| September 24, 2025 | 3,063 | 3,079 | 3,079 | 3,079 | 3,044 | 371,700 |
| September 22, 2025 | 3,076 | 3,067 | 3,067 | 3,093 | 3,063 | 341,800 |
| September 19, 2025 | 3,110 | 3,096 | 3,096 | 3,128 | 3,080 | 575,100 |
| September 18, 2025 | 3,101 | 3,145 | 3,145 | 3,149 | 3,098 | 542,200 |
| September 17, 2025 | 3,079 | 3,096 | 3,096 | 3,107 | 3,076 | 542,200 |
| September 16, 2025 | 3,056 | 3,078 | 3,078 | 3,085 | 3,020 | 520,300 |
| September 12, 2025 | 3,080 | 3,065 | 3,065 | 3,082 | 3,060 | 473,300 |
| September 11, 2025 | 3,067 | 3,063 | 3,063 | 3,074 | 3,045 | 473,300 |
| September 10, 2025 | 3,056 | 3,057 | 3,057 | 3,076 | 3,047 | 400,000 |
| September 09, 2025 | 3,088 | 3,056 | 3,056 | 3,100 | 3,050 | 586,400 |
| September 08, 2025 | 3,110 | 3,078 | 3,078 | 3,126 | 3,077 | 817,500 |
| September 05, 2025 | 3,127 | 3,107 | 3,107 | 3,135 | 3,098 | 833,100 |
| September 04, 2025 | 3,171 | 3,142 | 3,142 | 3,172 | 3,130 | 754,100 |
| September 03, 2025 | 3,190 | 3,183 | 3,183 | 3,218 | 3,176 | 616,000 |
| September 02, 2025 | 3,211 | 3,199 | 3,199 | 3,234 | 3,183 | 638,200 |
| September 01, 2025 | 3,180 | 3,219 | 3,219 | 3,224 | 3,171 | 1.26M |
| August 29, 2025 | 3,335 | 3,179 | 3,179 | 3,338 | 3,179 | 3.48M |
| August 28, 2025 | 3,408 | 3,431 | 3,431 | 3,439 | 3,394 | 1.71M |
| August 27, 2025 | 3,429 | 3,423 | 3,413 | 3,453 | 3,416 | 1.82M |
| August 26, 2025 | 3,387 | 3,425 | 3,414.99 | 3,425 | 3,385 | 592,600 |
| August 25, 2025 | 3,413 | 3,389 | 3,379.1 | 3,426 | 3,386 | 607,900 |
| August 22, 2025 | 3,429 | 3,426 | 3,415.99 | 3,450 | 3,423 | 534,200 |
| August 21, 2025 | 3,491 | 3,449 | 3,438.92 | 3,495 | 3,431 | 484,800 |
| August 20, 2025 | 3,433 | 3,477 | 3,466.84 | 3,490 | 3,433 | 648,200 |
| August 19, 2025 | 3,399 | 3,419 | 3,409.01 | 3,419 | 3,396 | 361,700 |
| August 18, 2025 | 3,395 | 3,399 | 3,399 | 3,422 | 3,377 | 552,200 |
| August 15, 2025 | 3,366 | 3,364 | 3,364 | 3,376 | 3,341 | 508,200 |
| August 14, 2025 | 3,399 | 3,372 | 3,372 | 3,409 | 3,355 | 595,600 |
| August 13, 2025 | 3,420 | 3,412 | 3,412 | 3,432 | 3,374 | 610,100 |