323,000.00
-9000(-2.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 332,000 | 323,000 | 323,000 | 332,000 | 322,500 | 2,435 |
| September 26, 2025 | 330,500 | 332,000 | 332,000 | 332,500 | 330,000 | 1,793 |
| September 25, 2025 | 331,000 | 329,000 | 329,000 | 333,000 | 328,500 | 2,501 |
| September 24, 2025 | 329,500 | 331,000 | 331,000 | 331,000 | 329,000 | 1,514 |
| September 22, 2025 | 327,000 | 328,500 | 328,500 | 330,000 | 326,500 | 2,054 |
| September 19, 2025 | 330,000 | 327,000 | 327,000 | 330,000 | 325,500 | 4,351 |
| September 18, 2025 | 326,500 | 328,000 | 328,000 | 330,000 | 325,500 | 1,969 |
| September 17, 2025 | 330,000 | 327,500 | 327,500 | 330,000 | 325,500 | 2,398 |
| September 16, 2025 | 321,000 | 325,000 | 325,000 | 325,000 | 319,500 | 2,002 |
| September 12, 2025 | 317,500 | 321,500 | 321,500 | 321,500 | 317,000 | 3,259 |
| September 11, 2025 | 316,000 | 318,500 | 318,500 | 319,000 | 316,000 | 2,006 |
| September 10, 2025 | 314,500 | 316,500 | 316,500 | 318,000 | 314,000 | 1,177 |
| September 09, 2025 | 313,000 | 317,000 | 317,000 | 317,000 | 313,000 | 1,385 |
| September 08, 2025 | 312,000 | 313,000 | 313,000 | 316,500 | 312,000 | 1,203 |
| September 05, 2025 | 310,000 | 311,500 | 311,500 | 313,000 | 309,500 | 2,015 |
| September 04, 2025 | 312,000 | 310,000 | 310,000 | 313,500 | 309,500 | 2,398 |
| September 03, 2025 | 314,000 | 311,000 | 311,000 | 314,000 | 310,000 | 1,913 |
| September 02, 2025 | 316,000 | 314,500 | 314,500 | 317,500 | 313,500 | 1,311 |
| September 01, 2025 | 313,500 | 316,000 | 316,000 | 317,500 | 312,500 | 1,420 |
| August 29, 2025 | 312,000 | 312,000 | 312,000 | 315,000 | 311,500 | 1,367 |
| August 28, 2025 | 313,000 | 312,500 | 312,500 | 314,000 | 311,000 | 1,479 |
| August 27, 2025 | 311,000 | 313,000 | 313,000 | 314,000 | 310,500 | 1,868 |
| August 26, 2025 | 312,000 | 310,000 | 310,000 | 313,000 | 309,500 | 1,371 |
| August 25, 2025 | 312,500 | 312,000 | 312,000 | 313,000 | 310,000 | 811 |
| August 22, 2025 | 310,500 | 310,000 | 310,000 | 312,000 | 310,000 | 1,223 |
| August 21, 2025 | 311,500 | 310,000 | 310,000 | 313,000 | 310,000 | 1,264 |
| August 20, 2025 | 311,000 | 310,500 | 310,500 | 311,000 | 309,000 | 1,124 |
| August 19, 2025 | 304,500 | 310,000 | 310,000 | 312,000 | 304,500 | 1,629 |
| August 18, 2025 | 304,500 | 304,500 | 304,500 | 306,000 | 303,000 | 979 |
| August 15, 2025 | 301,000 | 304,500 | 304,500 | 305,500 | 301,000 | 1,870 |
| August 14, 2025 | 303,500 | 304,000 | 304,000 | 306,500 | 302,500 | 1,018 |
| August 13, 2025 | 304,500 | 303,000 | 303,000 | 306,500 | 302,500 | 1,744 |
| August 12, 2025 | 304,000 | 304,000 | 304,000 | 305,000 | 301,500 | 1,359 |
| August 08, 2025 | 303,500 | 303,500 | 303,500 | 305,500 | 301,500 | 1,957 |
| August 07, 2025 | 303,500 | 303,000 | 303,000 | 304,500 | 301,500 | 1,335 |
| August 06, 2025 | 297,200 | 301,000 | 301,000 | 302,500 | 296,300 | 1,916 |
| August 05, 2025 | 297,100 | 297,800 | 297,800 | 298,400 | 296,600 | 1,525 |
| August 04, 2025 | 296,100 | 298,400 | 298,400 | 298,500 | 295,700 | 1,563 |
| August 01, 2025 | 296,300 | 296,100 | 296,100 | 297,500 | 294,000 | 2,449 |
| July 31, 2025 | 297,000 | 297,000 | 297,000 | 298,500 | 296,200 | 1,615 |
| July 30, 2025 | 292,400 | 297,500 | 297,500 | 297,900 | 292,300 | 5,205 |
| July 29, 2025 | 297,000 | 296,600 | 290,850 | 297,800 | 294,900 | 6,002 |
| July 28, 2025 | 294,500 | 297,000 | 297,000 | 298,700 | 294,500 | 2,515 |
| July 25, 2025 | 292,600 | 294,400 | 294,400 | 294,900 | 292,200 | 1,650 |
| July 24, 2025 | 292,600 | 292,700 | 292,700 | 293,500 | 291,900 | 2,370 |
| July 23, 2025 | 293,100 | 292,600 | 292,600 | 293,900 | 292,100 | 1,473 |
| July 22, 2025 | 294,600 | 293,100 | 293,100 | 295,300 | 291,300 | 1,652 |
| July 18, 2025 | 293,900 | 294,500 | 294,500 | 295,600 | 293,100 | 2,180 |
| July 17, 2025 | 293,700 | 293,800 | 293,800 | 294,000 | 292,200 | 1,289 |
| July 16, 2025 | 291,800 | 293,100 | 293,100 | 293,900 | 291,800 | 1,565 |
| July 15, 2025 | 292,800 | 292,300 | 292,300 | 293,900 | 291,100 | 1,584 |
| July 14, 2025 | 291,000 | 292,800 | 292,800 | 293,600 | 290,000 | 1,384 |
| July 11, 2025 | 292,000 | 290,400 | 290,400 | 292,400 | 289,800 | 1,741 |
| July 10, 2025 | 289,600 | 292,000 | 292,000 | 292,000 | 288,600 | 1,064 |
| July 09, 2025 | 291,000 | 289,800 | 289,800 | 291,300 | 289,300 | 1,823 |
| July 08, 2025 | 292,900 | 291,300 | 291,300 | 293,900 | 291,100 | 1,950 |
| July 07, 2025 | 290,000 | 292,700 | 292,700 | 293,300 | 290,000 | 1,486 |
| July 04, 2025 | 290,500 | 289,600 | 289,600 | 290,500 | 289,600 | 1,179 |
| July 03, 2025 | 289,000 | 289,500 | 289,500 | 290,500 | 287,700 | 1,620 |
| July 02, 2025 | 287,900 | 287,500 | 287,500 | 289,200 | 286,300 | 1,828 |