3,085.00
-45(-1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,110 | 3,085 | 3,085 | 3,170 | 3,070 | 607,700 |
| October 02, 2025 | 3,100 | 3,130 | 3,130 | 3,215 | 3,085 | 991,000 |
| October 01, 2025 | 3,160 | 3,045 | 3,045 | 3,195 | 3,040 | 1.16M |
| September 30, 2025 | 3,270 | 3,170 | 3,170 | 3,325 | 3,170 | 806,200 |
| September 29, 2025 | 3,450 | 3,295 | 3,295 | 3,455 | 3,260 | 891,100 |
| September 26, 2025 | 3,505 | 3,400 | 3,400 | 3,570 | 3,400 | 1.25M |
| September 25, 2025 | 3,385 | 3,635 | 3,635 | 3,700 | 3,375 | 1.79M |
| September 24, 2025 | 3,450 | 3,380 | 3,380 | 3,540 | 3,370 | 1.76M |
| September 22, 2025 | 3,850 | 3,575 | 3,575 | 3,880 | 3,570 | 2.75M |
| September 19, 2025 | 4,010 | 3,740 | 3,740 | 4,010 | 3,635 | 12.7M |
| September 18, 2025 | 3,045 | 3,310 | 3,310 | 3,310 | 3,020 | 2.76M |
| September 17, 2025 | 2,823 | 2,808 | 2,808 | 2,841 | 2,802 | 444,300 |
| September 16, 2025 | 2,881 | 2,848 | 2,848 | 2,893 | 2,827 | 627,400 |
| September 12, 2025 | 2,921 | 2,881 | 2,881 | 2,926 | 2,881 | 426,600 |
| September 11, 2025 | 2,959 | 2,910 | 2,910 | 2,982 | 2,885 | 770,200 |
| September 10, 2025 | 2,962 | 2,953 | 2,953 | 2,963 | 2,921 | 318,900 |
| September 09, 2025 | 2,976 | 2,950 | 2,950 | 3,010 | 2,940 | 547,600 |
| September 08, 2025 | 2,986 | 2,970 | 2,970 | 2,989 | 2,951 | 356,900 |
| September 05, 2025 | 2,925 | 2,944 | 2,944 | 2,980 | 2,919 | 395,300 |
| September 04, 2025 | 2,924 | 2,918 | 2,918 | 2,948 | 2,905 | 446,300 |
| September 03, 2025 | 2,990 | 2,931 | 2,931 | 2,992 | 2,931 | 539,700 |
| September 02, 2025 | 3,000 | 2,995 | 2,995 | 3,020 | 2,995 | 282,200 |
| September 01, 2025 | 3,000 | 3,010 | 3,010 | 3,035 | 2,990 | 412,600 |
| August 29, 2025 | 3,010 | 3,005 | 3,005 | 3,045 | 3,000 | 344,500 |
| August 28, 2025 | 3,005 | 3,000 | 3,000 | 3,020 | 2,986 | 332,800 |
| August 27, 2025 | 3,050 | 3,020 | 3,020 | 3,055 | 3,005 | 380,700 |
| August 26, 2025 | 3,105 | 3,040 | 3,040 | 3,110 | 3,025 | 572,300 |
| August 25, 2025 | 3,090 | 3,110 | 3,110 | 3,120 | 3,040 | 782,800 |
| August 22, 2025 | 2,942 | 3,025 | 3,025 | 3,055 | 2,942 | 1.13M |
| August 21, 2025 | 3,050 | 2,942 | 2,942 | 3,050 | 2,942 | 1.2M |
| August 20, 2025 | 3,070 | 3,050 | 3,050 | 3,070 | 3,025 | 611,900 |
| August 19, 2025 | 3,055 | 3,070 | 3,070 | 3,085 | 3,015 | 826,600 |
| August 18, 2025 | 3,050 | 3,050 | 3,050 | 3,080 | 3,045 | 811,800 |
| August 15, 2025 | 3,065 | 3,010 | 3,010 | 3,085 | 3,005 | 920,100 |
| August 14, 2025 | 3,030 | 3,065 | 3,065 | 3,075 | 3,025 | 856,100 |
| August 13, 2025 | 3,105 | 3,055 | 3,055 | 3,110 | 3,040 | 944,500 |
| August 12, 2025 | 3,110 | 3,080 | 3,080 | 3,110 | 3,035 | 1.09M |
| August 08, 2025 | 3,160 | 3,055 | 3,055 | 3,180 | 3,050 | 2.74M |
| August 07, 2025 | 3,300 | 3,165 | 3,165 | 3,320 | 3,155 | 3.56M |
| August 06, 2025 | 3,005 | 3,250 | 3,250 | 3,300 | 2,986 | 5.5M |
| August 05, 2025 | 2,968 | 3,015 | 3,015 | 3,040 | 2,951 | 3.16M |
| August 04, 2025 | 2,904 | 2,950 | 2,950 | 3,030 | 2,904 | 2.34M |
| August 01, 2025 | 3,015 | 2,970 | 2,970 | 3,085 | 2,962 | 4.98M |
| July 31, 2025 | 2,828 | 2,971 | 2,971 | 3,100 | 2,804 | 24.19M |
| July 30, 2025 | 2,800 | 2,744 | 2,744 | 2,878 | 2,677 | 15.62M |
| July 29, 2025 | 2,970 | 2,970 | 2,970 | 2,970 | 2,970 | 329,900 |
| July 28, 2025 | 3,670 | 3,670 | 3,670 | 3,775 | 3,605 | 2.82M |
| July 25, 2025 | 3,685 | 3,645 | 3,645 | 3,700 | 3,595 | 1.8M |
| July 24, 2025 | 3,695 | 3,725 | 3,725 | 3,745 | 3,670 | 1.54M |
| July 23, 2025 | 3,565 | 3,665 | 3,665 | 3,720 | 3,555 | 1.65M |
| July 22, 2025 | 3,645 | 3,565 | 3,565 | 3,705 | 3,555 | 1.39M |
| July 18, 2025 | 3,730 | 3,660 | 3,660 | 3,745 | 3,635 | 921,900 |
| July 17, 2025 | 3,700 | 3,690 | 3,690 | 3,715 | 3,660 | 966,400 |
| July 16, 2025 | 3,725 | 3,660 | 3,660 | 3,735 | 3,650 | 1.28M |
| July 15, 2025 | 3,700 | 3,685 | 3,685 | 3,720 | 3,630 | 1.13M |
| July 14, 2025 | 3,715 | 3,660 | 3,660 | 3,735 | 3,655 | 1.37M |
| July 11, 2025 | 3,840 | 3,770 | 3,770 | 3,895 | 3,735 | 1.31M |
| July 10, 2025 | 3,925 | 3,840 | 3,840 | 3,980 | 3,815 | 1.64M |
| July 09, 2025 | 3,935 | 3,915 | 3,915 | 3,940 | 3,865 | 906,600 |
| July 08, 2025 | 3,925 | 3,915 | 3,915 | 4,015 | 3,880 | 1.79M |