1,397.00
-5383(-79.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,333 | 1,397 | 1,397 | 1,397 | 1,299 | 450,200 |
| September 26, 2025 | 6,680 | 6,780 | 6,665 | 6,780 | 6,630 | 265,000 |
| September 25, 2025 | 6,710 | 6,660 | 6,547.04 | 6,720 | 6,660 | 170,500 |
| September 24, 2025 | 6,740 | 6,680 | 6,566.7 | 6,760 | 6,630 | 233,000 |
| September 22, 2025 | 6,590 | 6,720 | 6,606.02 | 6,740 | 6,590 | 139,500 |
| September 19, 2025 | 6,560 | 6,590 | 6,478.22 | 6,630 | 6,480 | 207,500 |
| September 18, 2025 | 6,620 | 6,560 | 6,448.73 | 6,620 | 6,500 | 174,500 |
| September 17, 2025 | 6,720 | 6,620 | 6,507.71 | 6,750 | 6,560 | 230,500 |
| September 16, 2025 | 6,760 | 6,720 | 6,606.02 | 6,790 | 6,700 | 189,500 |
| September 12, 2025 | 6,910 | 6,790 | 6,790 | 6,940 | 6,790 | 51,800 |
| September 11, 2025 | 6,980 | 6,860 | 6,860 | 7,050 | 6,840 | 82,800 |
| September 10, 2025 | 6,830 | 6,930 | 6,930 | 6,970 | 6,760 | 60,700 |
| September 09, 2025 | 6,660 | 6,810 | 6,810 | 6,860 | 6,660 | 83,300 |
| September 08, 2025 | 6,640 | 6,620 | 6,620 | 6,700 | 6,580 | 38,400 |
| September 05, 2025 | 6,400 | 6,590 | 6,590 | 6,590 | 6,400 | 40,300 |
| September 04, 2025 | 6,480 | 6,480 | 6,480 | 6,580 | 6,460 | 36,900 |
| September 03, 2025 | 6,480 | 6,480 | 6,480 | 6,570 | 6,440 | 49,400 |
| September 02, 2025 | 6,610 | 6,520 | 6,520 | 6,680 | 6,500 | 54,400 |
| September 01, 2025 | 6,220 | 6,540 | 6,540 | 6,540 | 6,200 | 79,700 |
| August 29, 2025 | 6,260 | 6,280 | 6,280 | 6,350 | 6,260 | 52,100 |
| August 28, 2025 | 6,230 | 6,310 | 6,310 | 6,350 | 6,200 | 58,900 |
| August 27, 2025 | 6,230 | 6,230 | 6,230 | 6,300 | 6,220 | 67,500 |
| August 26, 2025 | 6,360 | 6,230 | 6,230 | 6,400 | 6,190 | 77,500 |
| August 25, 2025 | 6,410 | 6,380 | 6,380 | 6,460 | 6,350 | 72,000 |
| August 22, 2025 | 6,400 | 6,370 | 6,370 | 6,440 | 6,290 | 55,200 |
| August 21, 2025 | 6,390 | 6,400 | 6,400 | 6,470 | 6,380 | 39,700 |
| August 20, 2025 | 6,410 | 6,390 | 6,390 | 6,450 | 6,380 | 28,200 |
| August 19, 2025 | 6,430 | 6,410 | 6,410 | 6,480 | 6,370 | 55,700 |
| August 18, 2025 | 6,440 | 6,350 | 6,350 | 6,490 | 6,340 | 83,900 |
| August 15, 2025 | 6,400 | 6,490 | 6,490 | 6,530 | 6,400 | 43,400 |
| August 14, 2025 | 6,390 | 6,400 | 6,400 | 6,510 | 6,360 | 53,900 |
| August 13, 2025 | 6,430 | 6,420 | 6,420 | 6,580 | 6,390 | 68,900 |
| August 12, 2025 | 6,600 | 6,430 | 6,430 | 6,600 | 6,310 | 142,400 |
| August 08, 2025 | 6,450 | 6,410 | 6,410 | 6,470 | 6,230 | 109,200 |
| August 07, 2025 | 6,290 | 6,350 | 6,350 | 6,400 | 6,250 | 61,700 |
| August 06, 2025 | 6,150 | 6,250 | 6,250 | 6,250 | 6,070 | 67,200 |
| August 05, 2025 | 6,050 | 6,150 | 6,150 | 6,190 | 5,990 | 57,000 |
| August 04, 2025 | 5,900 | 6,030 | 6,030 | 6,060 | 5,850 | 60,900 |
| August 01, 2025 | 5,850 | 5,950 | 5,950 | 6,030 | 5,850 | 59,900 |
| July 31, 2025 | 5,810 | 5,850 | 5,850 | 5,950 | 5,750 | 61,000 |
| July 30, 2025 | 5,830 | 5,820 | 5,820 | 5,920 | 5,800 | 59,300 |
| July 29, 2025 | 5,930 | 5,840 | 5,840 | 5,970 | 5,830 | 90,100 |
| July 28, 2025 | 6,310 | 6,030 | 6,030 | 6,310 | 6,030 | 114,200 |
| July 25, 2025 | 5,800 | 6,650 | 6,650 | 6,700 | 5,800 | 417,400 |
| July 24, 2025 | 5,630 | 5,800 | 5,800 | 5,850 | 5,630 | 66,200 |
| July 23, 2025 | 5,460 | 5,600 | 5,600 | 5,630 | 5,430 | 84,900 |
| July 22, 2025 | 5,270 | 5,440 | 5,440 | 5,450 | 5,270 | 58,400 |
| July 18, 2025 | 5,170 | 5,270 | 5,270 | 5,370 | 5,110 | 114,200 |
| July 17, 2025 | 5,120 | 5,120 | 5,120 | 5,130 | 5,070 | 31,500 |
| July 16, 2025 | 5,120 | 5,100 | 5,100 | 5,140 | 5,070 | 39,200 |
| July 15, 2025 | 5,070 | 5,090 | 5,090 | 5,150 | 5,070 | 46,000 |
| July 14, 2025 | 5,110 | 5,070 | 5,070 | 5,140 | 5,070 | 35,800 |
| July 11, 2025 | 5,130 | 5,100 | 5,100 | 5,150 | 5,080 | 39,700 |
| July 10, 2025 | 5,070 | 5,060 | 5,060 | 5,090 | 5,050 | 58,200 |
| July 09, 2025 | 5,130 | 5,070 | 5,070 | 5,150 | 5,070 | 37,200 |
| July 08, 2025 | 5,120 | 5,100 | 5,100 | 5,130 | 5,030 | 56,200 |
| July 07, 2025 | 5,280 | 5,160 | 5,160 | 5,280 | 5,150 | 47,600 |
| July 04, 2025 | 5,120 | 5,260 | 5,260 | 5,360 | 5,050 | 96,900 |
| July 03, 2025 | 5,040 | 5,090 | 5,090 | 5,110 | 5,020 | 51,400 |
| July 02, 2025 | 5,020 | 5,040 | 5,040 | 5,070 | 5,010 | 46,000 |