3,765.00
-80(-2.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,815 | 3,765 | 3,765 | 3,830 | 3,750 | 120,500 |
| September 25, 2025 | 3,835 | 3,845 | 3,845 | 3,880 | 3,805 | 112,600 |
| September 24, 2025 | 3,930 | 3,865 | 3,865 | 3,945 | 3,835 | 143,000 |
| September 22, 2025 | 3,970 | 3,940 | 3,940 | 4,000 | 3,935 | 96,800 |
| September 19, 2025 | 4,090 | 3,925 | 3,925 | 4,095 | 3,840 | 234,000 |
| September 18, 2025 | 3,885 | 4,030 | 4,030 | 4,050 | 3,810 | 164,400 |
| September 17, 2025 | 3,880 | 3,840 | 3,840 | 3,885 | 3,830 | 97,400 |
| September 16, 2025 | 3,860 | 3,890 | 3,890 | 3,940 | 3,845 | 136,700 |
| September 12, 2025 | 3,760 | 3,815 | 3,815 | 3,840 | 3,745 | 120,200 |
| September 11, 2025 | 3,730 | 3,800 | 3,800 | 3,820 | 3,730 | 115,200 |
| September 10, 2025 | 3,685 | 3,695 | 3,695 | 3,715 | 3,650 | 98,100 |
| September 09, 2025 | 3,710 | 3,680 | 3,680 | 3,750 | 3,655 | 102,500 |
| September 08, 2025 | 3,710 | 3,685 | 3,685 | 3,725 | 3,650 | 99,200 |
| September 05, 2025 | 3,620 | 3,655 | 3,655 | 3,665 | 3,530 | 109,700 |
| September 04, 2025 | 3,535 | 3,550 | 3,550 | 3,550 | 3,505 | 112,800 |
| September 03, 2025 | 3,505 | 3,525 | 3,525 | 3,570 | 3,495 | 100,900 |
| September 02, 2025 | 3,640 | 3,540 | 3,540 | 3,670 | 3,530 | 75,700 |
| September 01, 2025 | 3,605 | 3,645 | 3,645 | 3,650 | 3,595 | 112,600 |
| August 29, 2025 | 3,605 | 3,640 | 3,640 | 3,725 | 3,590 | 105,500 |
| August 28, 2025 | 3,575 | 3,575 | 3,575 | 3,605 | 3,530 | 72,300 |
| August 27, 2025 | 3,535 | 3,565 | 3,565 | 3,575 | 3,520 | 93,300 |
| August 26, 2025 | 3,560 | 3,575 | 3,575 | 3,590 | 3,520 | 65,800 |
| August 25, 2025 | 3,495 | 3,560 | 3,560 | 3,560 | 3,470 | 108,100 |
| August 22, 2025 | 3,375 | 3,440 | 3,440 | 3,460 | 3,345 | 66,400 |
| August 21, 2025 | 3,345 | 3,380 | 3,380 | 3,395 | 3,320 | 80,800 |
| August 20, 2025 | 3,520 | 3,385 | 3,385 | 3,545 | 3,370 | 125,600 |
| August 19, 2025 | 3,410 | 3,450 | 3,450 | 3,475 | 3,370 | 94,800 |
| August 18, 2025 | 3,380 | 3,415 | 3,415 | 3,445 | 3,370 | 116,600 |
| August 15, 2025 | 3,390 | 3,345 | 3,345 | 3,390 | 3,275 | 137,300 |
| August 14, 2025 | 3,300 | 3,350 | 3,350 | 3,505 | 3,225 | 356,000 |
| August 13, 2025 | 3,280 | 3,230 | 3,230 | 3,325 | 3,215 | 144,200 |
| August 12, 2025 | 3,210 | 3,225 | 3,225 | 3,240 | 3,175 | 104,800 |
| August 08, 2025 | 3,160 | 3,205 | 3,205 | 3,230 | 3,155 | 84,000 |
| August 07, 2025 | 3,095 | 3,155 | 3,155 | 3,165 | 3,095 | 98,700 |
| August 06, 2025 | 3,100 | 3,100 | 3,100 | 3,140 | 3,095 | 54,300 |
| August 05, 2025 | 3,120 | 3,110 | 3,110 | 3,130 | 3,090 | 52,200 |
| August 04, 2025 | 3,020 | 3,110 | 3,110 | 3,125 | 3,015 | 75,800 |
| August 01, 2025 | 3,070 | 3,090 | 3,090 | 3,125 | 3,045 | 87,400 |
| July 31, 2025 | 3,125 | 3,140 | 3,140 | 3,180 | 3,125 | 89,100 |
| July 30, 2025 | 3,090 | 3,125 | 3,125 | 3,125 | 3,060 | 204,200 |
| July 29, 2025 | 3,065 | 3,070 | 3,070 | 3,075 | 3,045 | 53,700 |
| July 28, 2025 | 3,075 | 3,085 | 3,085 | 3,120 | 3,040 | 47,200 |
| July 25, 2025 | 3,095 | 3,085 | 3,085 | 3,095 | 3,050 | 65,400 |
| July 24, 2025 | 3,140 | 3,095 | 3,095 | 3,140 | 3,075 | 57,700 |
| July 23, 2025 | 3,080 | 3,100 | 3,100 | 3,115 | 3,035 | 100,000 |
| July 22, 2025 | 3,105 | 3,050 | 3,050 | 3,125 | 3,030 | 96,000 |
| July 18, 2025 | 3,080 | 3,110 | 3,110 | 3,150 | 3,080 | 152,100 |
| July 17, 2025 | 2,901 | 3,065 | 3,065 | 3,065 | 2,892 | 130,600 |
| July 16, 2025 | 2,966 | 2,920 | 2,920 | 2,985 | 2,897 | 137,200 |
| July 15, 2025 | 2,963 | 2,990 | 2,990 | 2,994 | 2,948 | 138,100 |
| July 14, 2025 | 2,960 | 2,936 | 2,936 | 3,005 | 2,915 | 115,300 |
| July 11, 2025 | 2,960 | 2,965 | 2,965 | 2,999 | 2,950 | 151,300 |
| July 10, 2025 | 3,020 | 2,960 | 2,960 | 3,020 | 2,937 | 114,400 |
| July 09, 2025 | 2,981 | 3,020 | 3,020 | 3,030 | 2,947 | 126,300 |
| July 08, 2025 | 2,900 | 2,943 | 2,943 | 2,966 | 2,888 | 133,200 |
| July 07, 2025 | 2,915 | 2,916 | 2,916 | 2,930 | 2,868 | 140,600 |
| July 04, 2025 | 3,055 | 2,965 | 2,965 | 3,080 | 2,965 | 83,500 |
| July 03, 2025 | 3,015 | 3,035 | 3,035 | 3,050 | 3,010 | 71,200 |
| July 02, 2025 | 3,025 | 3,005 | 3,005 | 3,080 | 2,999 | 125,300 |
| July 01, 2025 | 3,120 | 3,095 | 3,095 | 3,155 | 3,065 | 118,600 |