3,095.00
-5(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,090 | 3,095 | 3,095 | 3,130 | 3,075 | 23,700 |
| September 25, 2025 | 3,095 | 3,100 | 3,100 | 3,115 | 3,055 | 31,500 |
| September 24, 2025 | 3,115 | 3,095 | 3,095 | 3,120 | 3,080 | 21,600 |
| September 22, 2025 | 3,185 | 3,140 | 3,140 | 3,185 | 3,140 | 15,700 |
| September 19, 2025 | 3,195 | 3,210 | 3,210 | 3,230 | 3,140 | 40,100 |
| September 18, 2025 | 3,190 | 3,195 | 3,195 | 3,250 | 3,190 | 25,300 |
| September 17, 2025 | 3,250 | 3,240 | 3,240 | 3,260 | 3,200 | 25,300 |
| September 16, 2025 | 3,305 | 3,290 | 3,290 | 3,410 | 3,225 | 38,900 |
| September 12, 2025 | 3,350 | 3,305 | 3,305 | 3,350 | 3,280 | 23,700 |
| September 11, 2025 | 3,310 | 3,320 | 3,320 | 3,345 | 3,285 | 28,000 |
| September 10, 2025 | 3,170 | 3,310 | 3,310 | 3,325 | 3,170 | 38,900 |
| September 09, 2025 | 3,185 | 3,170 | 3,170 | 3,255 | 3,140 | 32,900 |
| September 08, 2025 | 3,160 | 3,215 | 3,215 | 3,240 | 3,145 | 36,200 |
| September 05, 2025 | 3,030 | 3,230 | 3,230 | 3,240 | 3,010 | 48,700 |
| September 04, 2025 | 3,115 | 3,025 | 3,025 | 3,115 | 2,999 | 40,300 |
| September 03, 2025 | 3,195 | 3,140 | 3,140 | 3,215 | 3,130 | 32,600 |
| September 02, 2025 | 3,225 | 3,165 | 3,165 | 3,260 | 3,160 | 26,400 |
| September 01, 2025 | 3,190 | 3,195 | 3,195 | 3,240 | 3,150 | 30,200 |
| August 29, 2025 | 3,055 | 3,170 | 3,170 | 3,200 | 3,055 | 40,900 |
| August 28, 2025 | 3,065 | 3,040 | 3,040 | 3,135 | 2,990 | 65,700 |
| August 27, 2025 | 3,185 | 3,075 | 3,075 | 3,245 | 3,060 | 54,800 |
| August 26, 2025 | 3,245 | 3,220 | 3,220 | 3,260 | 3,185 | 31,200 |
| August 25, 2025 | 3,270 | 3,240 | 3,240 | 3,305 | 3,170 | 35,700 |
| August 22, 2025 | 3,325 | 3,300 | 3,300 | 3,355 | 3,300 | 16,500 |
| August 21, 2025 | 3,310 | 3,335 | 3,335 | 3,405 | 3,310 | 20,900 |
| August 20, 2025 | 3,325 | 3,365 | 3,365 | 3,410 | 3,270 | 26,800 |
| August 19, 2025 | 3,455 | 3,365 | 3,365 | 3,455 | 3,325 | 50,400 |
| August 18, 2025 | 3,460 | 3,455 | 3,455 | 3,540 | 3,425 | 31,500 |
| August 15, 2025 | 3,600 | 3,480 | 3,480 | 3,600 | 3,465 | 32,300 |
| August 14, 2025 | 3,545 | 3,605 | 3,605 | 3,650 | 3,455 | 53,200 |
| August 13, 2025 | 3,545 | 3,615 | 3,615 | 3,650 | 3,430 | 77,200 |
| August 12, 2025 | 3,400 | 3,530 | 3,530 | 3,540 | 3,345 | 121,000 |
| August 08, 2025 | 3,215 | 3,190 | 3,190 | 3,240 | 3,140 | 23,000 |
| August 07, 2025 | 3,155 | 3,215 | 3,215 | 3,215 | 3,150 | 23,500 |
| August 06, 2025 | 3,120 | 3,155 | 3,155 | 3,170 | 3,095 | 27,800 |
| August 05, 2025 | 3,120 | 3,120 | 3,120 | 3,140 | 3,065 | 39,200 |
| August 04, 2025 | 3,000 | 3,140 | 3,140 | 3,145 | 2,988 | 65,000 |
| August 01, 2025 | 2,946 | 3,035 | 3,035 | 3,045 | 2,909 | 60,700 |
| July 31, 2025 | 2,886 | 2,946 | 2,946 | 2,960 | 2,856 | 37,400 |
| July 30, 2025 | 2,820 | 2,873 | 2,873 | 2,930 | 2,820 | 41,100 |
| July 29, 2025 | 2,754 | 2,820 | 2,820 | 2,848 | 2,719 | 59,100 |
| July 28, 2025 | 2,850 | 2,761 | 2,761 | 2,883 | 2,760 | 44,000 |
| July 25, 2025 | 2,860 | 2,837 | 2,837 | 2,942 | 2,825 | 41,700 |
| July 24, 2025 | 2,888 | 2,861 | 2,861 | 2,932 | 2,856 | 37,200 |
| July 23, 2025 | 2,939 | 2,891 | 2,891 | 2,973 | 2,886 | 50,800 |
| July 22, 2025 | 2,895 | 2,940 | 2,940 | 3,010 | 2,888 | 61,200 |
| July 18, 2025 | 2,985 | 2,916 | 2,916 | 3,005 | 2,899 | 43,200 |
| July 17, 2025 | 2,990 | 2,983 | 2,983 | 3,010 | 2,950 | 25,200 |
| July 16, 2025 | 2,970 | 2,990 | 2,990 | 3,030 | 2,970 | 24,600 |
| July 15, 2025 | 2,991 | 2,963 | 2,963 | 3,015 | 2,953 | 23,600 |
| July 14, 2025 | 2,949 | 3,000 | 3,000 | 3,045 | 2,836 | 49,600 |
| July 11, 2025 | 2,950 | 2,951 | 2,951 | 3,025 | 2,900 | 55,400 |
| July 10, 2025 | 2,982 | 2,954 | 2,954 | 3,040 | 2,885 | 89,300 |
| July 09, 2025 | 2,985 | 2,917 | 2,917 | 3,040 | 2,836 | 63,600 |
| July 08, 2025 | 2,980 | 2,966 | 2,966 | 3,000 | 2,928 | 50,200 |
| July 07, 2025 | 2,900 | 2,976 | 2,976 | 2,994 | 2,881 | 35,800 |
| July 04, 2025 | 2,900 | 2,897 | 2,897 | 2,945 | 2,876 | 28,500 |
| July 03, 2025 | 2,847 | 2,871 | 2,871 | 2,940 | 2,808 | 38,300 |
| July 02, 2025 | 2,946 | 2,847 | 2,847 | 2,999 | 2,847 | 54,500 |
| July 01, 2025 | 2,876 | 2,923 | 2,923 | 2,933 | 2,870 | 37,400 |