2,363.00
-74(-3.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2,396 | 2,363 | 2,363 | 2,440 | 2,350 | 1.15M |
| September 25, 2025 | 2,444 | 2,437 | 2,437 | 2,444 | 2,389 | 1.19M |
| September 24, 2025 | 2,475 | 2,435 | 2,435 | 2,488 | 2,401 | 1.21M |
| September 22, 2025 | 2,562 | 2,488 | 2,488 | 2,571 | 2,483 | 993,000 |
| September 19, 2025 | 2,522 | 2,577 | 2,577 | 2,594 | 2,500 | 1.4M |
| September 18, 2025 | 2,501 | 2,470 | 2,470 | 2,522 | 2,446 | 1.35M |
| September 17, 2025 | 2,501 | 2,470 | 2,470 | 2,522 | 2,446 | 1.35M |
| September 16, 2025 | 2,511 | 2,499 | 2,499 | 2,554 | 2,490 | 1.18M |
| September 12, 2025 | 2,623 | 2,585 | 2,585 | 2,623 | 2,582 | 660,700 |
| September 11, 2025 | 2,623 | 2,585 | 2,585 | 2,623 | 2,582 | 784,000 |
| September 10, 2025 | 2,632 | 2,606 | 2,606 | 2,642 | 2,575 | 884,600 |
| September 09, 2025 | 2,646 | 2,653 | 2,653 | 2,710 | 2,632 | 822,900 |
| September 08, 2025 | 2,705 | 2,632 | 2,632 | 2,709 | 2,631 | 1.26M |
| September 05, 2025 | 2,670 | 2,671 | 2,671 | 2,685 | 2,651 | 607,500 |
| September 04, 2025 | 2,600 | 2,674 | 2,674 | 2,679 | 2,594 | 1.03M |
| September 03, 2025 | 2,620 | 2,601 | 2,601 | 2,629 | 2,581 | 1.39M |
| September 02, 2025 | 2,696 | 2,670 | 2,670 | 2,714 | 2,654 | 1.02M |
| September 01, 2025 | 2,641 | 2,691 | 2,691 | 2,703 | 2,622 | 971,100 |
| August 29, 2025 | 2,670 | 2,691 | 2,691 | 2,705 | 2,620 | 1.39M |
| August 28, 2025 | 2,651 | 2,657 | 2,657 | 2,673 | 2,626 | 712,200 |
| August 27, 2025 | 2,665 | 2,645 | 2,645 | 2,685 | 2,602 | 965,300 |
| August 26, 2025 | 2,716 | 2,657 | 2,657 | 2,720 | 2,649 | 1.22M |
| August 25, 2025 | 2,750 | 2,740 | 2,740 | 2,783 | 2,730 | 1.3M |
| August 22, 2025 | 2,675 | 2,670 | 2,670 | 2,678 | 2,611 | 1.46M |
| August 21, 2025 | 2,670 | 2,678 | 2,678 | 2,720 | 2,661 | 1.34M |
| August 20, 2025 | 2,805 | 2,673 | 2,673 | 2,806 | 2,654 | 2.52M |
| August 19, 2025 | 2,820 | 2,840 | 2,840 | 2,875 | 2,807 | 1.25M |
| August 18, 2025 | 2,998 | 2,805 | 2,805 | 3,005 | 2,796 | 3.03M |
| August 15, 2025 | 3,105 | 2,983 | 2,983 | 3,160 | 2,905 | 3M |
| August 14, 2025 | 2,849 | 2,885 | 2,885 | 2,911 | 2,832 | 1.12M |
| August 13, 2025 | 2,926 | 2,840 | 2,840 | 2,934 | 2,840 | 1.45M |
| August 12, 2025 | 2,950 | 2,900 | 2,900 | 2,951 | 2,861 | 1.54M |
| August 08, 2025 | 3,020 | 2,968 | 2,968 | 3,025 | 2,955 | 1.27M |
| August 07, 2025 | 2,913 | 3,005 | 3,005 | 3,010 | 2,880 | 1.31M |
| August 06, 2025 | 2,922 | 2,913 | 2,913 | 2,967 | 2,890 | 1.15M |
| August 05, 2025 | 2,890 | 2,921 | 2,921 | 2,948 | 2,848 | 1.28M |
| August 04, 2025 | 2,750 | 2,840 | 2,840 | 2,864 | 2,747 | 1.23M |
| August 01, 2025 | 2,785 | 2,792 | 2,792 | 2,822 | 2,770 | 983,700 |
| July 31, 2025 | 2,815 | 2,802 | 2,802 | 2,841 | 2,783 | 1.32M |
| July 30, 2025 | 2,825 | 2,815 | 2,815 | 2,836 | 2,787 | 906,900 |
| July 29, 2025 | 2,818 | 2,800 | 2,800 | 2,880 | 2,755 | 1.72M |
| July 28, 2025 | 2,804 | 2,806 | 2,806 | 2,858 | 2,786 | 2.08M |
| July 25, 2025 | 2,761 | 2,754 | 2,754 | 2,775 | 2,685 | 4.7M |
| July 24, 2025 | 2,990 | 2,866 | 2,866 | 3,135 | 2,817 | 5.64M |
| July 23, 2025 | 3,060 | 3,075 | 3,075 | 3,125 | 3,040 | 644,900 |
| July 22, 2025 | 3,030 | 3,020 | 3,020 | 3,055 | 3,005 | 467,600 |
| July 18, 2025 | 3,100 | 3,045 | 3,045 | 3,120 | 3,015 | 852,000 |
| July 17, 2025 | 3,070 | 3,095 | 3,095 | 3,115 | 3,060 | 775,700 |
| July 16, 2025 | 3,010 | 3,050 | 3,050 | 3,075 | 2,981 | 992,400 |
| July 15, 2025 | 3,090 | 3,040 | 3,040 | 3,125 | 3,030 | 834,800 |
| July 14, 2025 | 3,080 | 3,075 | 3,075 | 3,095 | 3,040 | 666,400 |
| July 11, 2025 | 3,120 | 3,120 | 3,120 | 3,190 | 3,095 | 1.31M |
| July 10, 2025 | 3,105 | 3,105 | 3,105 | 3,150 | 3,030 | 1.28M |
| July 09, 2025 | 3,090 | 3,105 | 3,105 | 3,120 | 3,050 | 1.03M |
| July 08, 2025 | 3,020 | 3,060 | 3,060 | 3,100 | 3,015 | 1.09M |
| July 07, 2025 | 3,130 | 3,085 | 3,085 | 3,165 | 3,045 | 1.62M |
| July 04, 2025 | 3,160 | 3,115 | 3,115 | 3,215 | 3,080 | 1.51M |
| July 03, 2025 | 3,150 | 3,120 | 3,120 | 3,255 | 3,080 | 2.12M |
| July 02, 2025 | 3,200 | 3,135 | 3,135 | 3,240 | 3,115 | 3.43M |
| July 01, 2025 | 3,405 | 3,300 | 3,300 | 3,445 | 3,280 | 1.52M |