3,070.00
-120(-3.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,155 | 3,070 | 3,070 | 3,160 | 3,070 | 77,800 |
| September 26, 2025 | 3,170 | 3,190 | 3,190 | 3,210 | 3,145 | 59,400 |
| September 25, 2025 | 3,200 | 3,205 | 3,205 | 3,240 | 3,185 | 44,900 |
| September 24, 2025 | 3,220 | 3,215 | 3,215 | 3,250 | 3,200 | 56,600 |
| September 22, 2025 | 3,295 | 3,230 | 3,230 | 3,295 | 3,215 | 53,800 |
| September 19, 2025 | 3,395 | 3,295 | 3,295 | 3,395 | 3,265 | 82,200 |
| September 18, 2025 | 3,315 | 3,285 | 3,285 | 3,360 | 3,230 | 166,200 |
| September 17, 2025 | 3,360 | 3,270 | 3,270 | 3,390 | 3,165 | 276,800 |
| September 16, 2025 | 3,380 | 3,355 | 3,355 | 3,450 | 3,300 | 350,800 |
| September 12, 2025 | 3,150 | 3,240 | 3,240 | 3,240 | 3,105 | 204,600 |
| September 11, 2025 | 3,140 | 3,095 | 3,095 | 3,150 | 3,080 | 54,300 |
| September 10, 2025 | 3,090 | 3,115 | 3,115 | 3,145 | 3,075 | 56,300 |
| September 09, 2025 | 3,090 | 3,080 | 3,080 | 3,095 | 3,050 | 41,400 |
| September 08, 2025 | 3,035 | 3,070 | 3,070 | 3,080 | 3,035 | 114,500 |
| September 05, 2025 | 2,996 | 2,989 | 2,989 | 3,000 | 2,963 | 47,800 |
| September 04, 2025 | 2,950 | 2,980 | 2,980 | 3,000 | 2,911 | 101,500 |
| September 03, 2025 | 2,903 | 2,946 | 2,946 | 2,960 | 2,875 | 132,100 |
| September 02, 2025 | 3,000 | 2,950 | 2,950 | 3,010 | 2,926 | 152,300 |
| September 01, 2025 | 3,025 | 3,010 | 3,010 | 3,055 | 3,000 | 119,000 |
| August 29, 2025 | 3,120 | 3,060 | 3,060 | 3,130 | 3,040 | 125,900 |
| August 28, 2025 | 3,200 | 3,140 | 3,140 | 3,220 | 3,125 | 82,800 |
| August 27, 2025 | 3,110 | 3,130 | 3,130 | 3,175 | 3,095 | 40,200 |
| August 26, 2025 | 3,105 | 3,115 | 3,115 | 3,140 | 3,080 | 65,700 |
| August 25, 2025 | 3,160 | 3,120 | 3,120 | 3,180 | 3,120 | 75,100 |
| August 22, 2025 | 3,255 | 3,190 | 3,190 | 3,255 | 3,190 | 36,600 |
| August 21, 2025 | 3,295 | 3,255 | 3,255 | 3,295 | 3,245 | 56,100 |
| August 20, 2025 | 3,280 | 3,295 | 3,295 | 3,310 | 3,265 | 64,500 |
| August 19, 2025 | 3,245 | 3,280 | 3,280 | 3,300 | 3,235 | 64,200 |
| August 18, 2025 | 3,205 | 3,235 | 3,235 | 3,245 | 3,200 | 43,100 |
| August 15, 2025 | 3,190 | 3,200 | 3,200 | 3,225 | 3,185 | 49,500 |
| August 14, 2025 | 3,185 | 3,205 | 3,205 | 3,215 | 3,155 | 54,000 |
| August 13, 2025 | 3,200 | 3,180 | 3,180 | 3,215 | 3,135 | 58,100 |
| August 12, 2025 | 3,105 | 3,160 | 3,160 | 3,200 | 3,100 | 81,500 |
| August 08, 2025 | 3,055 | 3,125 | 3,125 | 3,180 | 3,055 | 135,700 |
| August 07, 2025 | 3,105 | 3,045 | 3,045 | 3,105 | 3,045 | 40,700 |
| August 06, 2025 | 3,020 | 3,100 | 3,100 | 3,100 | 3,005 | 70,400 |
| August 05, 2025 | 3,020 | 3,020 | 3,020 | 3,050 | 3,005 | 38,100 |
| August 04, 2025 | 2,998 | 3,010 | 3,010 | 3,050 | 2,962 | 66,100 |
| August 01, 2025 | 3,060 | 3,035 | 3,035 | 3,095 | 3,030 | 66,300 |
| July 31, 2025 | 3,005 | 3,065 | 3,065 | 3,075 | 2,996 | 97,800 |
| July 30, 2025 | 3,115 | 3,060 | 3,060 | 3,145 | 3,060 | 221,000 |
| July 29, 2025 | 3,130 | 3,165 | 3,142 | 3,170 | 3,125 | 313,000 |
| July 28, 2025 | 3,190 | 3,155 | 3,132.07 | 3,200 | 3,130 | 145,900 |
| July 25, 2025 | 3,185 | 3,160 | 3,137.04 | 3,200 | 3,160 | 56,000 |
| July 24, 2025 | 3,165 | 3,155 | 3,132.07 | 3,200 | 3,150 | 72,000 |
| July 23, 2025 | 3,190 | 3,170 | 3,146.96 | 3,230 | 3,155 | 76,600 |
| July 22, 2025 | 3,080 | 3,180 | 3,156.89 | 3,195 | 3,080 | 82,100 |
| July 18, 2025 | 3,160 | 3,080 | 3,057.62 | 3,160 | 3,080 | 38,500 |
| July 17, 2025 | 3,100 | 3,140 | 3,117.18 | 3,140 | 3,095 | 27,400 |
| July 16, 2025 | 3,040 | 3,100 | 3,100 | 3,175 | 3,030 | 94,400 |
| July 15, 2025 | 3,080 | 3,030 | 3,030 | 3,080 | 3,020 | 68,400 |
| July 14, 2025 | 3,120 | 3,080 | 3,080 | 3,125 | 3,065 | 26,400 |
| July 11, 2025 | 3,050 | 3,110 | 3,110 | 3,145 | 3,050 | 61,600 |
| July 10, 2025 | 3,090 | 3,065 | 3,065 | 3,110 | 3,055 | 52,600 |
| July 09, 2025 | 3,120 | 3,085 | 3,085 | 3,130 | 3,080 | 50,300 |
| July 08, 2025 | 3,175 | 3,110 | 3,110 | 3,190 | 3,085 | 101,300 |
| July 07, 2025 | 3,160 | 3,175 | 3,175 | 3,190 | 3,145 | 44,700 |
| July 04, 2025 | 3,180 | 3,185 | 3,185 | 3,215 | 3,180 | 27,000 |
| July 03, 2025 | 3,200 | 3,180 | 3,180 | 3,230 | 3,180 | 46,000 |
| July 02, 2025 | 3,225 | 3,205 | 3,205 | 3,255 | 3,205 | 36,200 |