5,170.00
-130(-2.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5,230 | 5,170 | 5,170 | 5,230 | 5,160 | 21,900 |
| September 26, 2025 | 5,290 | 5,300 | 5,220 | 5,310 | 5,270 | 27,100 |
| September 25, 2025 | 5,230 | 5,270 | 5,190.45 | 5,270 | 5,190 | 23,600 |
| September 24, 2025 | 5,280 | 5,220 | 5,141.21 | 5,280 | 5,200 | 23,000 |
| September 22, 2025 | 5,230 | 5,260 | 5,180.6 | 5,280 | 5,220 | 25,800 |
| September 19, 2025 | 5,160 | 5,250 | 5,170.75 | 5,250 | 5,130 | 52,900 |
| September 18, 2025 | 5,120 | 5,160 | 5,082.11 | 5,180 | 5,080 | 23,200 |
| September 17, 2025 | 5,170 | 5,120 | 5,042.72 | 5,180 | 5,070 | 33,100 |
| September 16, 2025 | 5,160 | 5,200 | 5,121.51 | 5,230 | 5,120 | 39,400 |
| September 12, 2025 | 5,340 | 5,180 | 5,101.81 | 5,350 | 5,140 | 69,500 |
| September 11, 2025 | 5,030 | 5,240 | 5,160.91 | 5,280 | 5,030 | 141,400 |
| September 10, 2025 | 4,860 | 4,870 | 4,870 | 4,895 | 4,860 | 14,400 |
| September 09, 2025 | 4,860 | 4,860 | 4,860 | 4,915 | 4,845 | 21,000 |
| September 08, 2025 | 4,810 | 4,855 | 4,855 | 4,870 | 4,810 | 23,700 |
| September 05, 2025 | 4,800 | 4,820 | 4,820 | 4,835 | 4,780 | 21,500 |
| September 04, 2025 | 4,775 | 4,790 | 4,790 | 4,870 | 4,745 | 34,100 |
| September 03, 2025 | 4,785 | 4,775 | 4,775 | 4,830 | 4,770 | 35,500 |
| September 02, 2025 | 4,770 | 4,790 | 4,790 | 4,815 | 4,770 | 27,800 |
| September 01, 2025 | 4,770 | 4,770 | 4,770 | 4,820 | 4,750 | 18,200 |
| August 29, 2025 | 4,785 | 4,790 | 4,790 | 4,825 | 4,780 | 18,100 |
| August 28, 2025 | 4,780 | 4,785 | 4,785 | 4,810 | 4,730 | 31,900 |
| August 27, 2025 | 4,780 | 4,780 | 4,780 | 4,810 | 4,765 | 16,300 |
| August 26, 2025 | 4,820 | 4,795 | 4,795 | 4,820 | 4,775 | 24,100 |
| August 25, 2025 | 4,845 | 4,795 | 4,795 | 4,865 | 4,780 | 31,600 |
| August 22, 2025 | 4,915 | 4,880 | 4,880 | 4,915 | 4,840 | 16,200 |
| August 21, 2025 | 4,970 | 4,895 | 4,895 | 4,970 | 4,870 | 31,600 |
| August 20, 2025 | 5,010 | 4,950 | 4,950 | 5,010 | 4,950 | 19,000 |
| August 19, 2025 | 5,030 | 5,020 | 5,020 | 5,070 | 4,980 | 51,900 |
| August 18, 2025 | 4,960 | 4,970 | 4,970 | 5,020 | 4,945 | 31,300 |
| August 15, 2025 | 4,920 | 4,950 | 4,950 | 4,975 | 4,890 | 45,400 |
| August 14, 2025 | 4,965 | 4,885 | 4,885 | 4,965 | 4,870 | 14,600 |
| August 13, 2025 | 4,980 | 4,965 | 4,965 | 5,000 | 4,930 | 35,700 |
| August 12, 2025 | 4,915 | 4,940 | 4,940 | 4,940 | 4,875 | 31,300 |
| August 08, 2025 | 4,900 | 4,905 | 4,905 | 4,920 | 4,870 | 16,800 |
| August 07, 2025 | 4,900 | 4,895 | 4,895 | 4,930 | 4,875 | 15,300 |
| August 06, 2025 | 4,830 | 4,875 | 4,875 | 4,920 | 4,830 | 15,400 |
| August 05, 2025 | 4,830 | 4,830 | 4,830 | 4,870 | 4,780 | 23,600 |
| August 04, 2025 | 4,800 | 4,840 | 4,840 | 4,865 | 4,765 | 22,200 |
| August 01, 2025 | 4,740 | 4,870 | 4,870 | 4,920 | 4,740 | 45,800 |
| July 31, 2025 | 4,820 | 4,730 | 4,730 | 4,830 | 4,705 | 62,000 |
| July 30, 2025 | 4,635 | 4,825 | 4,825 | 4,875 | 4,635 | 74,000 |
| July 29, 2025 | 4,600 | 4,635 | 4,635 | 4,635 | 4,590 | 22,900 |
| July 28, 2025 | 4,705 | 4,645 | 4,645 | 4,705 | 4,640 | 12,400 |
| July 25, 2025 | 4,680 | 4,705 | 4,705 | 4,720 | 4,630 | 25,300 |
| July 24, 2025 | 4,645 | 4,685 | 4,685 | 4,705 | 4,645 | 17,000 |
| July 23, 2025 | 4,665 | 4,645 | 4,645 | 4,670 | 4,610 | 33,600 |
| July 22, 2025 | 4,640 | 4,630 | 4,630 | 4,690 | 4,620 | 30,100 |
| July 18, 2025 | 4,650 | 4,630 | 4,630 | 4,660 | 4,580 | 24,100 |
| July 17, 2025 | 4,550 | 4,630 | 4,630 | 4,630 | 4,550 | 20,200 |
| July 16, 2025 | 4,575 | 4,580 | 4,580 | 4,585 | 4,540 | 19,900 |
| July 15, 2025 | 4,575 | 4,565 | 4,565 | 4,585 | 4,545 | 11,800 |
| July 14, 2025 | 4,555 | 4,560 | 4,560 | 4,585 | 4,520 | 19,600 |
| July 11, 2025 | 4,580 | 4,555 | 4,555 | 4,595 | 4,535 | 29,200 |
| July 10, 2025 | 4,560 | 4,560 | 4,560 | 4,580 | 4,525 | 41,500 |
| July 09, 2025 | 4,545 | 4,555 | 4,555 | 4,565 | 4,510 | 21,500 |
| July 08, 2025 | 4,480 | 4,560 | 4,560 | 4,565 | 4,445 | 40,200 |
| July 07, 2025 | 4,530 | 4,485 | 4,485 | 4,530 | 4,480 | 16,200 |
| July 04, 2025 | 4,565 | 4,545 | 4,545 | 4,590 | 4,545 | 9,500 |
| July 03, 2025 | 4,540 | 4,555 | 4,555 | 4,565 | 4,500 | 26,700 |
| July 02, 2025 | 4,565 | 4,540 | 4,540 | 4,595 | 4,540 | 16,000 |