3,048.00
-85(-2.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,100 | 3,048 | 3,048 | 3,111 | 3,043 | 1.45M |
| October 16, 2025 | 3,141 | 3,133 | 3,133 | 3,148 | 3,124 | 1.04M |
| October 15, 2025 | 3,163 | 3,111 | 3,111 | 3,191 | 3,101 | 1.7M |
| October 14, 2025 | 3,179 | 3,157 | 3,157 | 3,216 | 3,138 | 2.25M |
| October 10, 2025 | 3,280 | 3,261 | 3,261 | 3,285 | 3,245 | 2.13M |
| October 09, 2025 | 3,344 | 3,289 | 3,289 | 3,353 | 3,283 | 1.3M |
| October 08, 2025 | 3,344 | 3,323 | 3,323 | 3,354 | 3,316 | 1.6M |
| October 07, 2025 | 3,337 | 3,323 | 3,323 | 3,351 | 3,312 | 1.73M |
| October 06, 2025 | 3,373 | 3,354 | 3,354 | 3,378 | 3,317 | 1.8M |
| October 03, 2025 | 3,196 | 3,317 | 3,317 | 3,317 | 3,195 | 1.17M |
| October 02, 2025 | 3,245 | 3,223 | 3,223 | 3,278 | 3,220 | 1.55M |
| October 01, 2025 | 3,243 | 3,287 | 3,287 | 3,292 | 3,230 | 1.45M |
| September 30, 2025 | 3,235 | 3,247 | 3,247 | 3,275 | 3,220 | 1.44M |
| September 29, 2025 | 3,267 | 3,246 | 3,246 | 3,292 | 3,230 | 1.29M |
| September 26, 2025 | 3,266 | 3,245 | 3,245 | 3,281 | 3,231 | 1.63M |
| September 25, 2025 | 3,256 | 3,246 | 3,246 | 3,276 | 3,230 | 1.7M |
| September 24, 2025 | 3,398 | 3,233 | 3,233 | 3,398 | 3,170 | 2.03M |
| September 22, 2025 | 3,380 | 3,360 | 3,360 | 3,407 | 3,352 | 1.21M |
| September 19, 2025 | 3,380 | 3,340 | 3,340 | 3,404 | 3,335 | 2.85M |
| September 18, 2025 | 3,375 | 3,390 | 3,390 | 3,419 | 3,361 | 1.02M |
| September 17, 2025 | 3,375 | 3,390 | 3,390 | 3,419 | 3,361 | 1.02M |
| September 16, 2025 | 3,340 | 3,380 | 3,380 | 3,399 | 3,340 | 1.69M |
| September 12, 2025 | 3,388 | 3,396 | 3,396 | 3,415 | 3,366 | 1.83M |
| September 11, 2025 | 3,364 | 3,388 | 3,388 | 3,400 | 3,346 | 1.33M |
| September 10, 2025 | 3,410 | 3,363 | 3,363 | 3,427 | 3,347 | 1.4M |
| September 09, 2025 | 3,445 | 3,402 | 3,402 | 3,460 | 3,402 | 1.3M |
| September 08, 2025 | 3,430 | 3,406 | 3,406 | 3,489 | 3,401 | 1.61M |
| September 05, 2025 | 3,415 | 3,416 | 3,416 | 3,482 | 3,404 | 1.55M |
| September 04, 2025 | 3,360 | 3,411 | 3,411 | 3,418 | 3,360 | 1.08M |
| September 03, 2025 | 3,348 | 3,378 | 3,378 | 3,398 | 3,345 | 1.01M |
| September 02, 2025 | 3,343 | 3,356 | 3,356 | 3,376 | 3,328 | 1.05M |
| September 01, 2025 | 3,356 | 3,350 | 3,350 | 3,375 | 3,320 | 905,300 |
| August 29, 2025 | 3,368 | 3,355 | 3,355 | 3,384 | 3,352 | 1.09M |
| August 28, 2025 | 3,325 | 3,358 | 3,358 | 3,360 | 3,315 | 1.26M |
| August 27, 2025 | 3,299 | 3,325 | 3,325 | 3,326 | 3,285 | 1.31M |
| August 26, 2025 | 3,381 | 3,322 | 3,322 | 3,383 | 3,299 | 1.64M |
| August 25, 2025 | 3,366 | 3,355 | 3,355 | 3,388 | 3,343 | 1.05M |
| August 22, 2025 | 3,350 | 3,374 | 3,374 | 3,380 | 3,347 | 1.27M |
| August 21, 2025 | 3,339 | 3,368 | 3,368 | 3,373 | 3,316 | 1.15M |
| August 20, 2025 | 3,385 | 3,339 | 3,339 | 3,403 | 3,311 | 1.43M |
| August 19, 2025 | 3,338 | 3,355 | 3,355 | 3,386 | 3,322 | 1.73M |
| August 18, 2025 | 3,279 | 3,355 | 3,355 | 3,379 | 3,271 | 1.93M |
| August 15, 2025 | 3,246 | 3,309 | 3,309 | 3,315 | 3,222 | 2.59M |
| August 14, 2025 | 3,134 | 3,246 | 3,246 | 3,298 | 3,092 | 4.37M |
| August 13, 2025 | 3,021 | 3,041 | 3,041 | 3,074 | 3,000 | 2.84M |
| August 12, 2025 | 3,037 | 3,047 | 3,047 | 3,119 | 3,023 | 2.62M |
| August 08, 2025 | 2,994.5 | 3,008 | 3,008 | 3,029 | 2,964 | 2.39M |
| August 07, 2025 | 2,942 | 2,963 | 2,963 | 2,981 | 2,922 | 1.75M |
| August 06, 2025 | 2,801.5 | 2,926.5 | 2,926.5 | 2,933 | 2,801.5 | 1.56M |
| August 05, 2025 | 2,842.5 | 2,877 | 2,877 | 2,890.5 | 2,829.5 | 2.3M |
| August 04, 2025 | 2,777 | 2,811.5 | 2,811.5 | 2,824.5 | 2,777 | 1.27M |
| August 01, 2025 | 2,810.5 | 2,826.5 | 2,826.5 | 2,827 | 2,769 | 1.19M |
| July 31, 2025 | 2,731 | 2,774 | 2,774 | 2,785.5 | 2,701.5 | 1.75M |
| July 30, 2025 | 2,685.5 | 2,703.5 | 2,703.5 | 2,739.5 | 2,669.5 | 8.16M |
| July 29, 2025 | 2,658 | 2,687 | 2,687 | 2,699.5 | 2,645 | 1.42M |
| July 28, 2025 | 2,670.5 | 2,676.5 | 2,676.5 | 2,692 | 2,644 | 1.3M |
| July 25, 2025 | 2,718.5 | 2,670 | 2,670 | 2,740 | 2,657.5 | 1.82M |
| July 24, 2025 | 2,768 | 2,736 | 2,736 | 2,788 | 2,736 | 1.93M |
| July 23, 2025 | 2,712 | 2,743.5 | 2,743.5 | 2,755 | 2,691 | 2.41M |
| July 22, 2025 | 2,746 | 2,689 | 2,689 | 2,788 | 2,683 | 1.99M |