3,032.00
-20(-0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,025 | 3,032 | 3,032 | 3,054 | 3,017 | 1.04M |
| October 02, 2025 | 3,074 | 3,052 | 3,052 | 3,098 | 3,041 | 1.44M |
| October 01, 2025 | 3,175 | 3,070 | 3,070 | 3,192 | 3,060 | 1.97M |
| September 30, 2025 | 3,290 | 3,245 | 3,245 | 3,300 | 3,201 | 1.96M |
| September 29, 2025 | 3,256 | 3,230 | 3,230 | 3,280 | 3,221 | 909,300 |
| September 26, 2025 | 3,249 | 3,302 | 3,233.6 | 3,307 | 3,248 | 6.73M |
| September 25, 2025 | 3,300 | 3,249 | 3,181.71 | 3,307 | 3,244 | 7.83M |
| September 24, 2025 | 3,292 | 3,262 | 3,194.44 | 3,296 | 3,262 | 5.98M |
| September 22, 2025 | 3,305 | 3,288 | 3,219.91 | 3,315 | 3,285 | 4.97M |
| September 19, 2025 | 3,287 | 3,314 | 3,245.37 | 3,315 | 3,271 | 15.73M |
| September 18, 2025 | 3,266 | 3,270 | 3,202.28 | 3,285 | 3,260 | 4.62M |
| September 17, 2025 | 3,273 | 3,266 | 3,198.36 | 3,284 | 3,252 | 4.68M |
| September 16, 2025 | 3,270 | 3,258 | 3,190.53 | 3,279 | 3,257 | 5.27M |
| September 12, 2025 | 3,313 | 3,276 | 3,208.15 | 3,313 | 3,275 | 5.46M |
| September 11, 2025 | 3,300 | 3,283 | 3,215.01 | 3,330 | 3,274 | 4.82M |
| September 10, 2025 | 3,299 | 3,311 | 3,242.43 | 3,311 | 3,284 | 6.03M |
| September 09, 2025 | 3,275 | 3,300 | 3,231.66 | 3,317 | 3,260 | 5.57M |
| September 08, 2025 | 3,225 | 3,268 | 3,200.32 | 3,268 | 3,225 | 4.74M |
| September 05, 2025 | 3,190 | 3,219 | 3,152.33 | 3,219 | 3,188 | 3.29M |
| September 04, 2025 | 3,198 | 3,200 | 3,133.73 | 3,200 | 3,172 | 3.88M |
| September 03, 2025 | 3,169 | 3,199 | 3,132.75 | 3,217 | 3,168 | 7.92M |
| September 02, 2025 | 3,152 | 3,178 | 3,112.18 | 3,189 | 3,152 | 3.46M |
| September 01, 2025 | 3,154 | 3,174 | 3,108.27 | 3,195 | 3,148 | 3.25M |
| August 29, 2025 | 3,148 | 3,139 | 3,073.99 | 3,171 | 3,139 | 5.42M |
| August 28, 2025 | 3,166 | 3,173 | 3,107.29 | 3,177 | 3,153 | 527,500 |
| August 27, 2025 | 3,160 | 3,162 | 3,096.51 | 3,170 | 3,147 | 995,500 |
| August 26, 2025 | 3,200 | 3,175 | 3,109.25 | 3,213 | 3,175 | 2.41M |
| August 25, 2025 | 3,227 | 3,228 | 3,161.15 | 3,234 | 3,217 | 515,000 |
| August 22, 2025 | 3,235 | 3,226 | 3,159.19 | 3,238 | 3,211 | 551,500 |
| August 21, 2025 | 3,272 | 3,238 | 3,170.94 | 3,272 | 3,229 | 542,000 |
| August 20, 2025 | 3,252 | 3,273 | 3,205.22 | 3,281 | 3,245 | 1.13M |
| August 19, 2025 | 3,218 | 3,240 | 3,172.9 | 3,240 | 3,204 | 805,000 |
| August 18, 2025 | 3,194 | 3,203 | 3,136.67 | 3,218 | 3,190 | 594,500 |
| August 15, 2025 | 3,215 | 3,202 | 3,135.69 | 3,219 | 3,184 | 817,000 |
| August 14, 2025 | 3,220 | 3,201 | 3,134.71 | 3,240 | 3,194 | 819,500 |
| August 13, 2025 | 3,223 | 3,239 | 3,171.92 | 3,245 | 3,218 | 884,000 |
| August 12, 2025 | 3,200 | 3,222 | 3,155.27 | 3,235 | 3,184 | 1.37M |
| August 08, 2025 | 3,208 | 3,237 | 3,169.96 | 3,246 | 3,203 | 1.01M |
| August 07, 2025 | 3,223 | 3,194 | 3,127.85 | 3,230 | 3,181 | 1.21M |
| August 06, 2025 | 3,169 | 3,213 | 3,146.46 | 3,224 | 3,168 | 1.13M |
| August 05, 2025 | 3,180 | 3,169 | 3,103.37 | 3,196 | 3,164 | 1.31M |
| August 04, 2025 | 3,081 | 3,162 | 3,096.51 | 3,168 | 3,067 | 1.53M |
| August 01, 2025 | 3,113 | 3,096 | 3,031.88 | 3,149 | 3,096 | 1.5M |
| July 31, 2025 | 3,098 | 3,104 | 3,039.72 | 3,184 | 3,082 | 1.86M |
| July 30, 2025 | 3,071 | 3,097 | 3,032.86 | 3,100 | 3,067 | 1.22M |
| July 29, 2025 | 3,071 | 3,060 | 2,996.63 | 3,079 | 3,059 | 691,000 |
| July 28, 2025 | 3,076 | 3,080 | 3,016.21 | 3,103 | 3,074 | 914,500 |
| July 25, 2025 | 3,099 | 3,086 | 3,022.09 | 3,104 | 3,074 | 1.14M |
| July 24, 2025 | 3,097 | 3,080 | 3,016.21 | 3,097 | 3,066 | 1.4M |
| July 23, 2025 | 3,054 | 3,066 | 3,002.5 | 3,099 | 3,042 | 1.65M |
| July 22, 2025 | 3,088 | 3,035 | 2,972.15 | 3,091 | 3,024 | 1.39M |
| July 18, 2025 | 3,081 | 3,088 | 3,024.05 | 3,104 | 3,071 | 1.33M |
| July 17, 2025 | 3,070 | 3,090 | 3,026.01 | 3,090 | 3,065 | 742,500 |
| July 16, 2025 | 3,101 | 3,068 | 3,004.46 | 3,105 | 3,068 | 1.02M |
| July 15, 2025 | 3,112 | 3,110 | 3,045.59 | 3,134 | 3,107 | 963,000 |
| July 14, 2025 | 3,120 | 3,112 | 3,047.55 | 3,125 | 3,107 | 1.03M |
| July 11, 2025 | 3,090 | 3,090 | 3,026.01 | 3,146 | 3,089 | 1.66M |
| July 10, 2025 | 3,072 | 3,066 | 3,002.5 | 3,079 | 3,051 | 1.6M |
| July 09, 2025 | 3,090 | 3,072 | 3,008.38 | 3,092 | 3,065 | 1.12M |
| July 08, 2025 | 3,102 | 3,077 | 3,013.28 | 3,109 | 3,068 | 1.53M |