3,083.00
-9(-0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,121 | 3,083 | 3,083 | 3,125 | 3,083 | 2.14M |
| September 25, 2025 | 3,078 | 3,092 | 3,092 | 3,130 | 3,076 | 1.94M |
| September 24, 2025 | 3,078 | 3,065 | 3,065 | 3,085 | 3,040 | 1.7M |
| September 22, 2025 | 3,048 | 3,023 | 3,023 | 3,068 | 3,020 | 1.07M |
| September 19, 2025 | 3,084 | 3,042 | 3,042 | 3,099 | 3,036 | 2.09M |
| September 18, 2025 | 3,087 | 3,089 | 3,089 | 3,098 | 3,066 | 1.1M |
| September 17, 2025 | 3,087 | 3,089 | 3,089 | 3,098 | 3,066 | 1.1M |
| September 16, 2025 | 3,092 | 3,095 | 3,095 | 3,124 | 3,082 | 1.23M |
| September 12, 2025 | 3,120 | 3,112 | 3,112 | 3,141 | 3,086 | 1.68M |
| September 11, 2025 | 3,120 | 3,112 | 3,112 | 3,141 | 3,086 | 1.68M |
| September 10, 2025 | 3,246 | 3,254 | 3,254 | 3,259 | 3,228 | 1.06M |
| September 09, 2025 | 3,260 | 3,223 | 3,223 | 3,269 | 3,196 | 1.23M |
| September 08, 2025 | 3,163 | 3,260 | 3,260 | 3,280 | 3,160 | 1.67M |
| September 05, 2025 | 3,148 | 3,177 | 3,177 | 3,198 | 3,140 | 1.05M |
| September 04, 2025 | 3,162 | 3,163 | 3,163 | 3,208 | 3,149 | 2.13M |
| September 03, 2025 | 3,099 | 3,120 | 3,120 | 3,136 | 3,084 | 1.53M |
| September 02, 2025 | 3,046 | 3,078 | 3,078 | 3,078 | 3,031 | 1.1M |
| September 01, 2025 | 3,056 | 3,023 | 3,023 | 3,074 | 3,012 | 966,400 |
| August 29, 2025 | 3,070 | 3,048 | 3,048 | 3,078 | 3,022 | 1.21M |
| August 28, 2025 | 3,080 | 3,076 | 3,076 | 3,104 | 3,073 | 1.02M |
| August 27, 2025 | 3,061 | 3,093 | 3,093 | 3,096 | 3,056 | 1.14M |
| August 26, 2025 | 3,061 | 3,066 | 3,066 | 3,066 | 3,034 | 2.09M |
| August 25, 2025 | 3,090 | 3,077 | 3,077 | 3,101 | 3,058 | 1.23M |
| August 22, 2025 | 3,131 | 3,103 | 3,103 | 3,144 | 3,093 | 1.29M |
| August 21, 2025 | 3,163 | 3,142 | 3,142 | 3,170 | 3,130 | 1.07M |
| August 20, 2025 | 3,165 | 3,170 | 3,170 | 3,186 | 3,135 | 1.55M |
| August 19, 2025 | 3,110 | 3,133 | 3,133 | 3,143 | 3,095 | 1.81M |
| August 18, 2025 | 3,178 | 3,110 | 3,110 | 3,210 | 3,100 | 3.44M |
| August 15, 2025 | 3,101 | 3,218 | 3,218 | 3,219 | 3,094 | 2.57M |
| August 14, 2025 | 3,106 | 3,141 | 3,141 | 3,155 | 3,061 | 4.94M |
| August 13, 2025 | 3,345 | 3,386 | 3,386 | 3,393 | 3,266 | 2.39M |
| August 12, 2025 | 3,313 | 3,305 | 3,305 | 3,339 | 3,273 | 2.24M |
| August 08, 2025 | 3,352 | 3,369 | 3,369 | 3,388 | 3,325 | 1.59M |
| August 07, 2025 | 3,328 | 3,353 | 3,353 | 3,379 | 3,321 | 1.44M |
| August 06, 2025 | 3,220 | 3,311 | 3,311 | 3,347 | 3,219 | 1.57M |
| August 05, 2025 | 3,188 | 3,220 | 3,220 | 3,221 | 3,173 | 770,900 |
| August 04, 2025 | 3,143 | 3,196 | 3,196 | 3,196 | 3,137 | 895,100 |
| August 01, 2025 | 3,094 | 3,143 | 3,143 | 3,157 | 3,085 | 1.21M |
| July 31, 2025 | 3,123 | 3,103 | 3,103 | 3,137 | 3,077 | 1.76M |
| July 30, 2025 | 3,080 | 3,113 | 3,113 | 3,113 | 3,068 | 1.56M |
| July 29, 2025 | 3,080 | 3,079 | 3,079 | 3,089 | 3,058 | 1.22M |
| July 28, 2025 | 3,155 | 3,106 | 3,106 | 3,155 | 3,098 | 950,400 |
| July 25, 2025 | 3,196 | 3,170 | 3,170 | 3,198 | 3,155 | 764,600 |
| July 24, 2025 | 3,175 | 3,181 | 3,181 | 3,185 | 3,129 | 1.87M |
| July 23, 2025 | 3,205 | 3,175 | 3,175 | 3,225 | 3,141 | 1.57M |
| July 22, 2025 | 3,165 | 3,193 | 3,193 | 3,213 | 3,153 | 1.08M |
| July 18, 2025 | 3,195 | 3,176 | 3,176 | 3,218 | 3,159 | 1.32M |
| July 17, 2025 | 3,163 | 3,195 | 3,195 | 3,210 | 3,159 | 1.7M |
| July 16, 2025 | 3,136 | 3,145 | 3,145 | 3,175 | 3,121 | 1.31M |
| July 15, 2025 | 3,125 | 3,115 | 3,115 | 3,160 | 3,095 | 943,200 |
| July 14, 2025 | 3,113 | 3,091 | 3,091 | 3,128 | 3,090 | 811,800 |
| July 11, 2025 | 3,096 | 3,113 | 3,113 | 3,147 | 3,084 | 1.1M |
| July 10, 2025 | 3,115 | 3,081 | 3,081 | 3,118 | 3,062 | 1.26M |
| July 09, 2025 | 3,095 | 3,106 | 3,106 | 3,162 | 3,073 | 1.9M |
| July 08, 2025 | 3,094 | 3,065 | 3,065 | 3,152 | 3,057 | 2.44M |
| July 07, 2025 | 2,925.5 | 2,977 | 2,977 | 2,977 | 2,925 | 1.08M |
| July 04, 2025 | 2,885 | 2,917 | 2,917 | 2,940 | 2,884 | 349,200 |
| July 03, 2025 | 2,922.5 | 2,906 | 2,906 | 2,937 | 2,896 | 943,700 |
| July 02, 2025 | 2,950 | 2,950.5 | 2,950.5 | 2,992 | 2,941 | 1.24M |
| July 01, 2025 | 2,987 | 2,968 | 2,968 | 3,022 | 2,968 | 1.2M |