1,628.00
-3167(-66.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,593 | 1,628 | 1,628 | 1,636 | 1,569 | 93,500 |
| September 26, 2025 | 1,575 | 1,598.33 | 1,576.67 | 1,625 | 1,575 | 367,200 |
| September 25, 2025 | 1,563.33 | 1,575 | 1,553.65 | 1,591.67 | 1,561.67 | 297,000 |
| September 24, 2025 | 1,541.67 | 1,551.67 | 1,530.63 | 1,560 | 1,535 | 165,600 |
| September 22, 2025 | 4,540 | 4,635 | 4,635 | 4,635 | 4,535 | 12,800 |
| September 19, 2025 | 4,540 | 4,540 | 4,540 | 4,595 | 4,520 | 26,700 |
| September 18, 2025 | 4,550 | 4,540 | 4,540 | 4,550 | 4,500 | 21,100 |
| September 17, 2025 | 4,565 | 4,550 | 4,550 | 4,570 | 4,510 | 21,500 |
| September 16, 2025 | 4,530 | 4,605 | 4,605 | 4,605 | 4,505 | 28,200 |
| September 12, 2025 | 4,490 | 4,485 | 4,485 | 4,515 | 4,460 | 27,200 |
| September 11, 2025 | 4,490 | 4,485 | 4,485 | 4,515 | 4,460 | 27,200 |
| September 10, 2025 | 4,455 | 4,425 | 4,425 | 4,495 | 4,420 | 22,600 |
| September 09, 2025 | 4,370 | 4,445 | 4,445 | 4,470 | 4,370 | 22,800 |
| September 08, 2025 | 4,310 | 4,360 | 4,360 | 4,360 | 4,310 | 12,300 |
| September 05, 2025 | 4,320 | 4,305 | 4,305 | 4,360 | 4,280 | 19,200 |
| September 04, 2025 | 4,300 | 4,280 | 4,280 | 4,320 | 4,230 | 17,000 |
| September 03, 2025 | 4,285 | 4,310 | 4,310 | 4,320 | 4,275 | 22,800 |
| September 02, 2025 | 4,290 | 4,260 | 4,260 | 4,295 | 4,235 | 16,700 |
| September 01, 2025 | 4,270 | 4,235 | 4,235 | 4,295 | 4,235 | 13,600 |
| August 29, 2025 | 4,215 | 4,250 | 4,250 | 4,250 | 4,180 | 23,200 |
| August 28, 2025 | 4,215 | 4,210 | 4,210 | 4,215 | 4,195 | 12,800 |
| August 27, 2025 | 4,195 | 4,215 | 4,215 | 4,215 | 4,190 | 13,200 |
| August 26, 2025 | 4,210 | 4,195 | 4,195 | 4,215 | 4,180 | 11,000 |
| August 25, 2025 | 4,195 | 4,185 | 4,185 | 4,215 | 4,185 | 14,500 |
| August 22, 2025 | 4,170 | 4,185 | 4,185 | 4,195 | 4,150 | 13,500 |
| August 21, 2025 | 4,165 | 4,140 | 4,140 | 4,170 | 4,130 | 9,900 |
| August 20, 2025 | 4,175 | 4,145 | 4,145 | 4,175 | 4,140 | 8,400 |
| August 19, 2025 | 4,190 | 4,175 | 4,175 | 4,195 | 4,175 | 10,100 |
| August 18, 2025 | 4,170 | 4,185 | 4,185 | 4,210 | 4,170 | 10,500 |
| August 15, 2025 | 4,160 | 4,170 | 4,170 | 4,170 | 4,130 | 11,800 |
| August 14, 2025 | 4,205 | 4,145 | 4,145 | 4,205 | 4,135 | 13,400 |
| August 13, 2025 | 4,185 | 4,195 | 4,195 | 4,215 | 4,170 | 13,700 |
| August 12, 2025 | 4,280 | 4,200 | 4,200 | 4,280 | 4,180 | 37,800 |
| August 08, 2025 | 4,030 | 4,230 | 4,230 | 4,250 | 4,010 | 48,000 |
| August 07, 2025 | 4,055 | 4,030 | 4,030 | 4,075 | 4,020 | 9,900 |
| August 06, 2025 | 4,015 | 4,055 | 4,055 | 4,065 | 4,015 | 7,700 |
| August 05, 2025 | 3,940 | 4,015 | 4,015 | 4,035 | 3,940 | 15,800 |
| August 04, 2025 | 3,940 | 3,950 | 3,950 | 3,975 | 3,920 | 10,100 |
| August 01, 2025 | 3,910 | 3,970 | 3,970 | 3,980 | 3,910 | 13,700 |
| July 31, 2025 | 3,925 | 3,930 | 3,930 | 3,945 | 3,900 | 8,800 |
| July 30, 2025 | 3,900 | 3,915 | 3,915 | 3,935 | 3,875 | 12,000 |
| July 29, 2025 | 3,890 | 3,900 | 3,900 | 3,920 | 3,870 | 11,500 |
| July 28, 2025 | 3,945 | 3,895 | 3,895 | 3,945 | 3,895 | 8,600 |
| July 25, 2025 | 3,870 | 3,920 | 3,920 | 3,925 | 3,850 | 16,900 |
| July 24, 2025 | 3,890 | 3,875 | 3,875 | 3,890 | 3,875 | 9,600 |
| July 23, 2025 | 3,895 | 3,870 | 3,870 | 3,895 | 3,835 | 15,600 |
| July 22, 2025 | 3,880 | 3,855 | 3,855 | 3,885 | 3,855 | 9,600 |
| July 18, 2025 | 3,870 | 3,860 | 3,860 | 3,875 | 3,855 | 7,100 |
| July 17, 2025 | 3,880 | 3,865 | 3,865 | 3,880 | 3,850 | 11,700 |
| July 16, 2025 | 3,940 | 3,880 | 3,880 | 3,940 | 3,880 | 7,400 |
| July 15, 2025 | 3,905 | 3,925 | 3,925 | 3,935 | 3,905 | 9,500 |
| July 14, 2025 | 3,910 | 3,905 | 3,905 | 3,925 | 3,885 | 9,800 |
| July 11, 2025 | 3,890 | 3,880 | 3,880 | 3,910 | 3,875 | 9,300 |
| July 10, 2025 | 3,865 | 3,855 | 3,855 | 3,865 | 3,830 | 24,300 |
| July 09, 2025 | 3,890 | 3,895 | 3,895 | 3,930 | 3,885 | 14,000 |
| July 08, 2025 | 3,860 | 3,880 | 3,880 | 3,900 | 3,850 | 20,900 |
| July 07, 2025 | 3,830 | 3,840 | 3,840 | 3,875 | 3,830 | 10,400 |
| July 04, 2025 | 3,855 | 3,850 | 3,850 | 3,880 | 3,845 | 13,400 |
| July 03, 2025 | 3,810 | 3,835 | 3,835 | 3,850 | 3,810 | 11,100 |
| July 02, 2025 | 3,820 | 3,825 | 3,825 | 3,860 | 3,795 | 13,900 |