3,775.00
+30(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3,815 | 3,745 | 3,745 | 3,950 | 3,725 | 25,900 |
| November 12, 2025 | 3,755 | 3,885 | 3,885 | 3,905 | 3,730 | 15,400 |
| November 11, 2025 | 3,655 | 3,760 | 3,760 | 3,795 | 3,650 | 13,200 |
| November 10, 2025 | 3,700 | 3,620 | 3,620 | 3,700 | 3,620 | 24,800 |
| November 07, 2025 | 3,820 | 3,710 | 3,710 | 3,820 | 3,575 | 57,600 |
| November 06, 2025 | 3,710 | 3,890 | 3,890 | 4,165 | 3,690 | 33,900 |
| November 05, 2025 | 3,710 | 3,890 | 3,890 | 4,165 | 3,690 | 33,900 |
| November 04, 2025 | 3,655 | 3,655 | 3,655 | 3,655 | 3,550 | 6,200 |
| October 31, 2025 | 3,710 | 3,675 | 3,675 | 3,730 | 3,665 | 5,800 |
| October 30, 2025 | 3,710 | 3,675 | 3,675 | 3,730 | 3,665 | 5,800 |
| October 29, 2025 | 3,590 | 3,645 | 3,645 | 3,645 | 3,580 | 2,000 |
| October 28, 2025 | 3,650 | 3,600 | 3,600 | 3,650 | 3,585 | 3,600 |
| October 27, 2025 | 3,585 | 3,650 | 3,650 | 3,660 | 3,585 | 5,800 |
| October 24, 2025 | 3,485 | 3,545 | 3,545 | 3,545 | 3,485 | 2,400 |
| October 23, 2025 | 3,465 | 3,485 | 3,485 | 3,500 | 3,460 | 1,800 |
| October 22, 2025 | 3,475 | 3,480 | 3,480 | 3,485 | 3,450 | 2,400 |
| October 21, 2025 | 3,410 | 3,405 | 3,405 | 3,440 | 3,390 | 4,700 |
| October 20, 2025 | 3,415 | 3,405 | 3,405 | 3,415 | 3,355 | 2,800 |
| October 17, 2025 | 3,365 | 3,345 | 3,345 | 3,425 | 3,345 | 2,100 |
| October 16, 2025 | 3,465 | 3,395 | 3,395 | 3,465 | 3,370 | 2,800 |
| October 15, 2025 | 3,370 | 3,430 | 3,430 | 3,430 | 3,370 | 3,700 |
| October 14, 2025 | 3,365 | 3,370 | 3,370 | 3,430 | 3,310 | 9,000 |
| October 10, 2025 | 3,540 | 3,425 | 3,425 | 3,540 | 3,425 | 5,900 |
| October 09, 2025 | 3,600 | 3,540 | 3,540 | 3,600 | 3,495 | 8,200 |
| October 08, 2025 | 3,540 | 3,585 | 3,585 | 3,585 | 3,540 | 1,800 |
| October 07, 2025 | 3,505 | 3,565 | 3,565 | 3,600 | 3,505 | 7,500 |
| October 06, 2025 | 3,450 | 3,485 | 3,485 | 3,490 | 3,450 | 4,200 |
| October 03, 2025 | 3,505 | 3,430 | 3,430 | 3,505 | 3,430 | 2,400 |
| October 02, 2025 | 3,505 | 3,505 | 3,505 | 3,520 | 3,500 | 2,300 |
| October 01, 2025 | 3,505 | 3,505 | 3,505 | 3,510 | 3,410 | 29,800 |
| September 30, 2025 | 3,485 | 3,505 | 3,505 | 3,510 | 3,475 | 2,600 |
| September 29, 2025 | 3,500 | 3,505 | 3,505 | 3,530 | 3,495 | 3,900 |
| September 26, 2025 | 3,505 | 3,550 | 3,500 | 3,555 | 3,500 | 7,500 |
| September 25, 2025 | 3,600 | 3,525 | 3,475.35 | 3,605 | 3,515 | 8,800 |
| September 24, 2025 | 3,500 | 3,585 | 3,534.51 | 3,600 | 3,500 | 10,400 |
| September 22, 2025 | 3,485 | 3,505 | 3,455.63 | 3,530 | 3,485 | 7,900 |
| September 19, 2025 | 3,470 | 3,505 | 3,455.63 | 3,540 | 3,470 | 9,900 |
| September 18, 2025 | 3,465 | 3,470 | 3,421.13 | 3,490 | 3,460 | 9,700 |
| September 17, 2025 | 3,470 | 3,480 | 3,430.99 | 3,485 | 3,465 | 9,700 |
| September 16, 2025 | 3,480 | 3,470 | 3,421.13 | 3,510 | 3,455 | 7,800 |
| September 12, 2025 | 3,510 | 3,480 | 3,480 | 3,510 | 3,470 | 5,800 |
| September 11, 2025 | 3,460 | 3,480 | 3,480 | 3,530 | 3,460 | 5,300 |
| September 10, 2025 | 3,475 | 3,460 | 3,460 | 3,490 | 3,440 | 7,600 |
| September 09, 2025 | 3,455 | 3,475 | 3,475 | 3,480 | 3,455 | 4,000 |
| September 08, 2025 | 3,370 | 3,430 | 3,430 | 3,480 | 3,370 | 6,000 |
| September 05, 2025 | 3,375 | 3,365 | 3,365 | 3,375 | 3,350 | 1,800 |
| September 04, 2025 | 3,300 | 3,395 | 3,395 | 3,395 | 3,260 | 14,000 |
| September 03, 2025 | 3,315 | 3,300 | 3,300 | 3,375 | 3,265 | 20,700 |
| September 02, 2025 | 3,290 | 3,315 | 3,315 | 3,320 | 3,290 | 2,600 |
| September 01, 2025 | 3,340 | 3,305 | 3,305 | 3,340 | 3,250 | 10,800 |
| August 29, 2025 | 3,335 | 3,350 | 3,350 | 3,350 | 3,310 | 4,600 |
| August 28, 2025 | 3,300 | 3,335 | 3,335 | 3,360 | 3,300 | 4,500 |
| August 27, 2025 | 3,345 | 3,300 | 3,300 | 3,345 | 3,300 | 7,100 |
| August 26, 2025 | 3,320 | 3,345 | 3,345 | 3,345 | 3,280 | 12,600 |
| August 25, 2025 | 3,350 | 3,310 | 3,310 | 3,405 | 3,310 | 13,500 |
| August 22, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,290 | 9,400 |
| August 21, 2025 | 3,340 | 3,335 | 3,335 | 3,350 | 3,305 | 7,900 |
| August 20, 2025 | 3,405 | 3,365 | 3,365 | 3,405 | 3,340 | 8,500 |
| August 19, 2025 | 3,430 | 3,405 | 3,405 | 3,430 | 3,320 | 11,300 |
| August 18, 2025 | 3,335 | 3,385 | 3,385 | 3,445 | 3,305 | 16,300 |