3,438.00
+63(+1.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,389 | 3,438 | 3,438 | 3,444 | 3,384 | 2.64M |
| September 25, 2025 | 3,403 | 3,375 | 3,375 | 3,443 | 3,373 | 2.53M |
| September 24, 2025 | 3,358 | 3,333 | 3,333 | 3,371 | 3,331 | 2.36M |
| September 22, 2025 | 3,393 | 3,355 | 3,355 | 3,400 | 3,355 | 2.3M |
| September 19, 2025 | 3,439 | 3,406 | 3,406 | 3,455 | 3,390 | 3.17M |
| September 18, 2025 | 3,475 | 3,439 | 3,439 | 3,475 | 3,438 | 1.96M |
| September 17, 2025 | 3,450 | 3,461 | 3,461 | 3,472 | 3,417 | 2.09M |
| September 16, 2025 | 3,445 | 3,457 | 3,457 | 3,472 | 3,436 | 2.17M |
| September 12, 2025 | 3,466 | 3,467 | 3,467 | 3,468 | 3,427 | 2.57M |
| September 11, 2025 | 3,418 | 3,432 | 3,432 | 3,443 | 3,414 | 2.57M |
| September 10, 2025 | 3,430 | 3,437 | 3,437 | 3,462 | 3,414 | 2.62M |
| September 09, 2025 | 3,454 | 3,474 | 3,474 | 3,494 | 3,426 | 2.76M |
| September 08, 2025 | 3,475 | 3,463 | 3,463 | 3,495 | 3,454 | 2.65M |
| September 05, 2025 | 3,444 | 3,430 | 3,430 | 3,460 | 3,368 | 3.53M |
| September 04, 2025 | 3,375 | 3,350 | 3,350 | 3,378 | 3,285 | 3.7M |
| September 03, 2025 | 3,368 | 3,359 | 3,359 | 3,378 | 3,332 | 2M |
| September 02, 2025 | 3,358 | 3,385 | 3,385 | 3,389 | 3,353 | 1.64M |
| September 01, 2025 | 3,337 | 3,344 | 3,344 | 3,356 | 3,304 | 1.33M |
| August 29, 2025 | 3,337 | 3,333 | 3,333 | 3,340 | 3,316 | 1.91M |
| August 28, 2025 | 3,325 | 3,359 | 3,359 | 3,359 | 3,325 | 1.91M |
| August 27, 2025 | 3,302 | 3,324 | 3,324 | 3,333 | 3,289 | 2.1M |
| August 26, 2025 | 3,363 | 3,310 | 3,310 | 3,367 | 3,310 | 3.37M |
| August 25, 2025 | 3,430 | 3,391 | 3,391 | 3,452 | 3,382 | 2.33M |
| August 22, 2025 | 3,396 | 3,378 | 3,378 | 3,397 | 3,340 | 2.42M |
| August 21, 2025 | 3,432 | 3,410 | 3,410 | 3,446 | 3,410 | 1.89M |
| August 20, 2025 | 3,439 | 3,472 | 3,472 | 3,484 | 3,438 | 2.73M |
| August 19, 2025 | 3,380 | 3,415 | 3,415 | 3,415 | 3,374 | 2.17M |
| August 18, 2025 | 3,401 | 3,394 | 3,394 | 3,419 | 3,388 | 1.81M |
| August 15, 2025 | 3,380 | 3,418 | 3,418 | 3,418 | 3,367 | 2.84M |
| August 14, 2025 | 3,379 | 3,364 | 3,364 | 3,383 | 3,350 | 2.58M |
| August 13, 2025 | 3,323 | 3,355 | 3,355 | 3,366 | 3,320 | 2.8M |
| August 12, 2025 | 3,316 | 3,320 | 3,320 | 3,341 | 3,305 | 3.12M |
| August 08, 2025 | 3,270 | 3,317 | 3,317 | 3,317 | 3,263 | 3.34M |
| August 07, 2025 | 3,280 | 3,275 | 3,275 | 3,309 | 3,266 | 2.73M |
| August 06, 2025 | 3,248 | 3,289 | 3,289 | 3,293 | 3,238 | 2.96M |
| August 05, 2025 | 3,245 | 3,243 | 3,243 | 3,253 | 3,223 | 2.43M |
| August 04, 2025 | 3,210 | 3,236 | 3,236 | 3,236 | 3,193 | 2.72M |
| August 01, 2025 | 3,200 | 3,243 | 3,243 | 3,243 | 3,189 | 3.11M |
| July 31, 2025 | 3,193 | 3,187 | 3,187 | 3,208 | 3,175 | 3.99M |
| July 30, 2025 | 3,147 | 3,177 | 3,177 | 3,188 | 3,143 | 4.13M |
| July 29, 2025 | 3,248 | 3,231 | 3,159 | 3,256 | 3,221 | 5.11M |
| July 28, 2025 | 3,300 | 3,273 | 3,200.06 | 3,309 | 3,270 | 4.69M |
| July 25, 2025 | 3,285 | 3,283 | 3,209.84 | 3,298 | 3,271 | 3.47M |
| July 24, 2025 | 3,284 | 3,285 | 3,211.8 | 3,302 | 3,269 | 3.86M |
| July 23, 2025 | 3,230 | 3,276 | 3,203 | 3,287 | 3,208 | 7.04M |
| July 22, 2025 | 3,122 | 3,136 | 3,066.12 | 3,141 | 3,112 | 3.21M |
| July 18, 2025 | 3,149 | 3,121 | 3,051.45 | 3,149 | 3,121 | 2.31M |
| July 17, 2025 | 3,100 | 3,129 | 3,059.27 | 3,129 | 3,092 | 2.81M |
| July 16, 2025 | 3,160 | 3,120 | 3,120 | 3,167 | 3,120 | 3.03M |
| July 15, 2025 | 3,208 | 3,167 | 3,167 | 3,239 | 3,167 | 3.61M |
| July 14, 2025 | 3,141 | 3,166 | 3,166 | 3,170 | 3,135 | 1.74M |
| July 11, 2025 | 3,176 | 3,148 | 3,148 | 3,188 | 3,148 | 3.17M |
| July 10, 2025 | 3,177 | 3,172 | 3,172 | 3,180 | 3,163 | 2.44M |
| July 09, 2025 | 3,195 | 3,177 | 3,177 | 3,197 | 3,171 | 2.34M |
| July 08, 2025 | 3,158 | 3,177 | 3,177 | 3,182 | 3,156 | 2.41M |
| July 07, 2025 | 3,188 | 3,172 | 3,172 | 3,196 | 3,166 | 1.67M |
| July 04, 2025 | 3,240 | 3,192 | 3,192 | 3,242 | 3,188 | 2.65M |
| July 03, 2025 | 3,238 | 3,229 | 3,229 | 3,244 | 3,202 | 2.44M |
| July 02, 2025 | 3,182 | 3,238 | 3,238 | 3,250 | 3,162 | 3.19M |
| July 01, 2025 | 3,178 | 3,184 | 3,184 | 3,204 | 3,152 | 3.1M |