3,970.00
-20(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,920 | 3,970 | 3,970 | 3,990 | 3,900 | 2,200 |
| September 25, 2025 | 4,000 | 3,990 | 3,990 | 4,000 | 3,970 | 1,200 |
| September 24, 2025 | 3,965 | 3,990 | 3,990 | 3,990 | 3,955 | 2,100 |
| September 22, 2025 | 3,960 | 3,965 | 3,965 | 3,985 | 3,890 | 2,800 |
| September 19, 2025 | 3,875 | 3,910 | 3,910 | 3,970 | 3,875 | 3,400 |
| September 18, 2025 | 4,005 | 3,875 | 3,875 | 4,025 | 3,875 | 4,900 |
| September 17, 2025 | 3,935 | 4,000 | 4,000 | 4,000 | 3,935 | 6,600 |
| September 16, 2025 | 3,875 | 3,945 | 3,945 | 3,970 | 3,875 | 6,600 |
| September 12, 2025 | 3,875 | 3,875 | 3,875 | 3,945 | 3,875 | 1,300 |
| September 11, 2025 | 3,875 | 3,875 | 3,875 | 3,945 | 3,875 | 4,100 |
| September 10, 2025 | 3,890 | 3,880 | 3,880 | 3,965 | 3,870 | 1,600 |
| September 09, 2025 | 3,915 | 3,910 | 3,910 | 3,955 | 3,910 | 800 |
| September 08, 2025 | 3,900 | 3,975 | 3,975 | 3,980 | 3,900 | 8,700 |
| September 05, 2025 | 3,850 | 3,910 | 3,910 | 3,945 | 3,850 | 1,600 |
| September 04, 2025 | 3,965 | 3,910 | 3,910 | 3,970 | 3,900 | 2,900 |
| September 03, 2025 | 3,945 | 3,990 | 3,990 | 3,990 | 3,905 | 1,600 |
| September 02, 2025 | 3,990 | 3,945 | 3,945 | 4,000 | 3,945 | 3,400 |
| September 01, 2025 | 3,975 | 3,990 | 3,990 | 3,990 | 3,955 | 1,300 |
| August 29, 2025 | 4,020 | 3,975 | 3,975 | 4,050 | 3,975 | 2,800 |
| August 28, 2025 | 3,970 | 4,010 | 4,010 | 4,100 | 3,970 | 10,900 |
| August 27, 2025 | 3,810 | 3,930 | 3,930 | 3,930 | 3,810 | 3,100 |
| August 26, 2025 | 3,815 | 3,810 | 3,810 | 3,815 | 3,810 | 200 |
| August 25, 2025 | 3,860 | 3,840 | 3,840 | 3,890 | 3,810 | 1,900 |
| August 22, 2025 | 3,840 | 3,850 | 3,850 | 3,855 | 3,820 | 3,300 |
| August 21, 2025 | 3,835 | 3,830 | 3,830 | 3,835 | 3,830 | 200 |
| August 20, 2025 | 3,820 | 3,845 | 3,845 | 3,845 | 3,785 | 3,100 |
| August 19, 2025 | 3,765 | 3,815 | 3,815 | 3,820 | 3,760 | 3,400 |
| August 18, 2025 | 3,710 | 3,750 | 3,750 | 3,785 | 3,710 | 4,300 |
| August 15, 2025 | 3,565 | 3,685 | 3,685 | 3,700 | 3,565 | 3,200 |
| August 14, 2025 | 3,570 | 3,610 | 3,610 | 3,650 | 3,570 | 1,300 |
| August 13, 2025 | 3,685 | 3,625 | 3,625 | 3,685 | 3,590 | 4,500 |
| August 12, 2025 | 3,475 | 3,660 | 3,660 | 3,730 | 3,475 | 12,100 |
| August 08, 2025 | 3,935 | 3,440 | 3,440 | 3,935 | 3,230 | 29,300 |
| August 07, 2025 | 3,730 | 3,880 | 3,880 | 3,880 | 3,665 | 10,800 |
| August 06, 2025 | 3,500 | 3,735 | 3,735 | 3,750 | 3,500 | 11,900 |
| August 05, 2025 | 3,505 | 3,505 | 3,505 | 3,505 | 3,415 | 1,800 |
| August 04, 2025 | 3,405 | 3,505 | 3,505 | 3,515 | 3,405 | 8,400 |
| August 01, 2025 | 3,400 | 3,400 | 3,400 | 3,425 | 3,370 | 2,600 |
| July 31, 2025 | 3,455 | 3,425 | 3,425 | 3,455 | 3,425 | 500 |
| July 30, 2025 | 3,430 | 3,455 | 3,455 | 3,505 | 3,430 | 1,400 |
| July 29, 2025 | 3,420 | 3,430 | 3,430 | 3,430 | 3,420 | 300 |
| July 28, 2025 | 3,490 | 3,430 | 3,430 | 3,490 | 3,430 | 1,400 |
| July 25, 2025 | 3,505 | 3,490 | 3,490 | 3,505 | 3,465 | 2,400 |
| July 24, 2025 | 3,505 | 3,505 | 3,505 | 3,505 | 3,505 | 300 |
| July 23, 2025 | 3,500 | 3,485 | 3,485 | 3,510 | 3,470 | 1,600 |
| July 22, 2025 | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| July 18, 2025 | 3,475 | 3,475 | 3,475 | 3,480 | 3,475 | 300 |
| July 17, 2025 | 3,475 | 3,475 | 3,475 | 3,475 | 3,475 | 500 |
| July 16, 2025 | 3,505 | 3,475 | 3,475 | 3,510 | 3,470 | 800 |
| July 15, 2025 | 3,405 | 3,515 | 3,515 | 3,520 | 3,405 | 1,700 |
| July 14, 2025 | 3,395 | 3,400 | 3,400 | 3,400 | 3,375 | 2,800 |
| July 11, 2025 | 3,385 | 3,395 | 3,395 | 3,395 | 3,370 | 1,100 |
| July 10, 2025 | 3,390 | 3,365 | 3,365 | 3,395 | 3,365 | 3,000 |
| July 09, 2025 | 3,390 | 3,385 | 3,385 | 3,400 | 3,370 | 1,100 |
| July 08, 2025 | 3,310 | 3,385 | 3,385 | 3,385 | 3,310 | 1,900 |
| July 07, 2025 | 3,295 | 3,305 | 3,305 | 3,350 | 3,295 | 1,200 |
| July 04, 2025 | 3,285 | 3,300 | 3,300 | 3,300 | 3,250 | 5,100 |
| July 03, 2025 | 3,360 | 3,300 | 3,300 | 3,360 | 3,300 | 3,700 |
| July 02, 2025 | 3,525 | 3,375 | 3,375 | 3,525 | 3,335 | 3,600 |
| July 01, 2025 | 3,455 | 3,525 | 3,525 | 3,530 | 3,455 | 1,500 |