3,912.00
-76(-1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,918 | 3,912 | 3,912 | 3,934 | 3,878 | 3.27M |
| September 26, 2025 | 3,955 | 3,988 | 3,905.5 | 4,002 | 3,943 | 1.62M |
| September 25, 2025 | 3,962 | 3,945 | 3,863.39 | 3,970 | 3,935 | 1.28M |
| September 24, 2025 | 4,009 | 3,950 | 3,868.29 | 4,009 | 3,944 | 1.42M |
| September 22, 2025 | 3,988 | 3,984 | 3,901.58 | 3,994 | 3,964 | 1.02M |
| September 19, 2025 | 3,990 | 3,961 | 3,879.06 | 4,018 | 3,952 | 2.16M |
| September 18, 2025 | 3,974 | 3,982 | 3,899.62 | 3,989 | 3,952 | 941,200 |
| September 17, 2025 | 4,001 | 3,970 | 3,970 | 4,004 | 3,959 | 962,500 |
| September 16, 2025 | 3,987 | 4,015 | 4,015 | 4,020 | 3,985 | 986,500 |
| September 12, 2025 | 3,996 | 3,977 | 3,977 | 4,011 | 3,970 | 963,300 |
| September 11, 2025 | 4,018 | 3,980 | 3,980 | 4,024 | 3,957 | 1.21M |
| September 10, 2025 | 4,000 | 4,004 | 4,004 | 4,008 | 3,981 | 793,100 |
| September 09, 2025 | 4,041 | 4,004 | 4,004 | 4,060 | 3,997 | 1.08M |
| September 08, 2025 | 4,020 | 4,026 | 4,026 | 4,035 | 4,006 | 1.12M |
| September 05, 2025 | 4,035 | 4,011 | 4,011 | 4,051 | 3,990 | 1.16M |
| September 04, 2025 | 3,922 | 3,986 | 3,986 | 3,986 | 3,919 | 1.12M |
| September 03, 2025 | 3,970 | 3,915 | 3,915 | 3,980 | 3,912 | 1.09M |
| September 02, 2025 | 3,880 | 3,951 | 3,951 | 3,955 | 3,878 | 978,100 |
| September 01, 2025 | 3,870 | 3,876 | 3,876 | 3,892 | 3,845 | 1.02M |
| August 29, 2025 | 3,906 | 3,908 | 3,908 | 3,912 | 3,886 | 1.04M |
| August 28, 2025 | 3,842 | 3,897 | 3,897 | 3,900 | 3,837 | 836,000 |
| August 27, 2025 | 3,861 | 3,860 | 3,860 | 3,872 | 3,845 | 850,500 |
| August 26, 2025 | 3,889 | 3,865 | 3,865 | 3,891 | 3,829 | 829,600 |
| August 25, 2025 | 3,902 | 3,890 | 3,890 | 3,954 | 3,888 | 1.15M |
| August 22, 2025 | 3,835 | 3,872 | 3,872 | 3,879 | 3,827 | 629,600 |
| August 21, 2025 | 3,845 | 3,835 | 3,835 | 3,861 | 3,828 | 741,700 |
| August 20, 2025 | 3,844 | 3,845 | 3,845 | 3,883 | 3,838 | 991,700 |
| August 19, 2025 | 3,806 | 3,838 | 3,838 | 3,844 | 3,798 | 847,500 |
| August 18, 2025 | 3,776 | 3,803 | 3,803 | 3,822 | 3,768 | 887,400 |
| August 15, 2025 | 3,747 | 3,776 | 3,776 | 3,776 | 3,734 | 944,400 |
| August 14, 2025 | 3,780 | 3,715 | 3,715 | 3,781 | 3,711 | 976,500 |
| August 13, 2025 | 3,830 | 3,793 | 3,793 | 3,837 | 3,791 | 1.21M |
| August 12, 2025 | 3,811 | 3,815 | 3,815 | 3,849 | 3,811 | 1.58M |
| August 08, 2025 | 3,727 | 3,790 | 3,790 | 3,792 | 3,727 | 1.23M |
| August 07, 2025 | 3,706 | 3,726 | 3,726 | 3,742 | 3,703 | 975,400 |
| August 06, 2025 | 3,625 | 3,717 | 3,717 | 3,717 | 3,625 | 1.23M |
| August 05, 2025 | 3,620 | 3,627 | 3,627 | 3,647 | 3,612 | 891,200 |
| August 04, 2025 | 3,574 | 3,596 | 3,596 | 3,606 | 3,555 | 1.13M |
| August 01, 2025 | 3,616 | 3,623 | 3,623 | 3,642 | 3,610 | 997,300 |
| July 31, 2025 | 3,599 | 3,606 | 3,606 | 3,626 | 3,579 | 2.77M |
| July 30, 2025 | 3,699 | 3,570 | 3,570 | 3,712 | 3,539 | 4.55M |
| July 29, 2025 | 3,695 | 3,676 | 3,676 | 3,698 | 3,659 | 978,300 |
| July 28, 2025 | 3,740 | 3,696 | 3,696 | 3,744 | 3,696 | 750,200 |
| July 25, 2025 | 3,740 | 3,737 | 3,737 | 3,750 | 3,716 | 813,400 |
| July 24, 2025 | 3,751 | 3,758 | 3,758 | 3,765 | 3,729 | 1.19M |
| July 23, 2025 | 3,670 | 3,711 | 3,711 | 3,750 | 3,665 | 1.9M |
| July 22, 2025 | 3,580 | 3,621 | 3,621 | 3,621 | 3,577 | 942,700 |
| July 18, 2025 | 3,611 | 3,590 | 3,590 | 3,616 | 3,590 | 597,800 |
| July 17, 2025 | 3,583 | 3,605 | 3,605 | 3,605 | 3,572 | 778,700 |
| July 16, 2025 | 3,622 | 3,605 | 3,605 | 3,630 | 3,593 | 900,600 |
| July 15, 2025 | 3,646 | 3,596 | 3,596 | 3,655 | 3,594 | 992,900 |
| July 14, 2025 | 3,640 | 3,650 | 3,650 | 3,665 | 3,624 | 781,300 |
| July 11, 2025 | 3,630 | 3,638 | 3,638 | 3,653 | 3,619 | 842,500 |
| July 10, 2025 | 3,642 | 3,606 | 3,606 | 3,648 | 3,601 | 1.1M |
| July 09, 2025 | 3,614 | 3,628 | 3,628 | 3,637 | 3,591 | 818,100 |
| July 08, 2025 | 3,574 | 3,593 | 3,593 | 3,600 | 3,565 | 870,600 |
| July 07, 2025 | 3,603 | 3,567 | 3,567 | 3,619 | 3,563 | 813,700 |
| July 04, 2025 | 3,615 | 3,605 | 3,605 | 3,627 | 3,587 | 925,600 |
| July 03, 2025 | 3,591 | 3,606 | 3,606 | 3,624 | 3,575 | 855,500 |
| July 02, 2025 | 3,524 | 3,600 | 3,600 | 3,604 | 3,523 | 956,600 |