4,015.00
-5(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,010 | 4,015 | 4,015 | 4,035 | 4,000 | 783,400 |
| September 25, 2025 | 4,050 | 4,020 | 4,020 | 4,065 | 4,020 | 565,100 |
| September 24, 2025 | 4,080 | 4,040 | 4,040 | 4,080 | 4,015 | 587,300 |
| September 22, 2025 | 4,005 | 4,045 | 4,045 | 4,080 | 4,005 | 531,400 |
| September 19, 2025 | 4,010 | 3,995 | 3,995 | 4,025 | 3,955 | 924,100 |
| September 18, 2025 | 3,980 | 4,015 | 4,015 | 4,015 | 3,920 | 651,600 |
| September 17, 2025 | 4,025 | 3,990 | 3,990 | 4,025 | 3,970 | 502,400 |
| September 16, 2025 | 4,000 | 4,020 | 4,020 | 4,025 | 3,965 | 423,900 |
| September 12, 2025 | 3,995 | 3,975 | 3,975 | 4,015 | 3,965 | 547,600 |
| September 11, 2025 | 3,980 | 3,970 | 3,970 | 3,995 | 3,940 | 451,700 |
| September 10, 2025 | 3,990 | 3,975 | 3,975 | 4,005 | 3,960 | 380,900 |
| September 09, 2025 | 4,015 | 3,985 | 3,985 | 4,030 | 3,965 | 574,900 |
| September 08, 2025 | 3,980 | 4,000 | 4,000 | 4,025 | 3,970 | 500,600 |
| September 05, 2025 | 3,900 | 3,965 | 3,965 | 3,975 | 3,900 | 523,400 |
| September 04, 2025 | 3,935 | 3,895 | 3,895 | 3,945 | 3,890 | 550,200 |
| September 03, 2025 | 3,875 | 3,930 | 3,930 | 3,950 | 3,870 | 614,900 |
| September 02, 2025 | 3,870 | 3,870 | 3,870 | 3,895 | 3,860 | 447,800 |
| September 01, 2025 | 3,805 | 3,850 | 3,850 | 3,870 | 3,790 | 493,700 |
| August 29, 2025 | 3,860 | 3,830 | 3,830 | 3,875 | 3,820 | 684,900 |
| August 28, 2025 | 3,770 | 3,875 | 3,875 | 3,890 | 3,770 | 1.12M |
| August 27, 2025 | 3,710 | 3,700 | 3,700 | 3,735 | 3,690 | 494,500 |
| August 26, 2025 | 3,690 | 3,720 | 3,720 | 3,720 | 3,665 | 673,300 |
| August 25, 2025 | 3,725 | 3,690 | 3,690 | 3,740 | 3,680 | 594,300 |
| August 22, 2025 | 3,665 | 3,655 | 3,655 | 3,670 | 3,625 | 554,600 |
| August 21, 2025 | 3,605 | 3,640 | 3,640 | 3,645 | 3,585 | 480,000 |
| August 20, 2025 | 3,575 | 3,580 | 3,580 | 3,590 | 3,565 | 606,900 |
| August 19, 2025 | 3,545 | 3,555 | 3,555 | 3,565 | 3,540 | 359,500 |
| August 18, 2025 | 3,540 | 3,545 | 3,545 | 3,550 | 3,520 | 331,800 |
| August 15, 2025 | 3,515 | 3,530 | 3,530 | 3,540 | 3,505 | 331,800 |
| August 14, 2025 | 3,515 | 3,515 | 3,515 | 3,530 | 3,500 | 295,600 |
| August 13, 2025 | 3,490 | 3,520 | 3,520 | 3,535 | 3,485 | 407,600 |
| August 12, 2025 | 3,500 | 3,475 | 3,475 | 3,500 | 3,455 | 579,200 |
| August 08, 2025 | 3,490 | 3,495 | 3,495 | 3,510 | 3,480 | 333,600 |
| August 07, 2025 | 3,475 | 3,465 | 3,465 | 3,500 | 3,460 | 237,500 |
| August 06, 2025 | 3,450 | 3,475 | 3,475 | 3,500 | 3,445 | 276,900 |
| August 05, 2025 | 3,455 | 3,440 | 3,440 | 3,495 | 3,440 | 310,600 |
| August 04, 2025 | 3,420 | 3,450 | 3,450 | 3,450 | 3,405 | 412,200 |
| August 01, 2025 | 3,455 | 3,450 | 3,450 | 3,485 | 3,445 | 255,500 |
| July 31, 2025 | 3,465 | 3,460 | 3,460 | 3,475 | 3,450 | 235,000 |
| July 30, 2025 | 3,450 | 3,460 | 3,460 | 3,465 | 3,425 | 540,500 |
| July 29, 2025 | 3,440 | 3,450 | 3,450 | 3,455 | 3,430 | 200,700 |
| July 28, 2025 | 3,450 | 3,460 | 3,460 | 3,490 | 3,445 | 233,600 |
| July 25, 2025 | 3,420 | 3,440 | 3,440 | 3,450 | 3,395 | 227,700 |
| July 24, 2025 | 3,390 | 3,435 | 3,435 | 3,435 | 3,380 | 270,000 |
| July 23, 2025 | 3,340 | 3,385 | 3,385 | 3,390 | 3,335 | 318,200 |
| July 22, 2025 | 3,325 | 3,325 | 3,325 | 3,345 | 3,310 | 163,200 |
| July 18, 2025 | 3,310 | 3,305 | 3,305 | 3,320 | 3,290 | 129,400 |
| July 17, 2025 | 3,295 | 3,310 | 3,310 | 3,320 | 3,280 | 187,900 |
| July 16, 2025 | 3,305 | 3,295 | 3,295 | 3,325 | 3,290 | 224,800 |
| July 15, 2025 | 3,330 | 3,315 | 3,315 | 3,340 | 3,310 | 205,700 |
| July 14, 2025 | 3,300 | 3,320 | 3,320 | 3,340 | 3,285 | 256,400 |
| July 11, 2025 | 3,295 | 3,310 | 3,310 | 3,320 | 3,270 | 344,200 |
| July 10, 2025 | 3,250 | 3,245 | 3,245 | 3,250 | 3,220 | 243,800 |
| July 09, 2025 | 3,215 | 3,225 | 3,225 | 3,245 | 3,205 | 278,300 |
| July 08, 2025 | 3,165 | 3,195 | 3,195 | 3,200 | 3,160 | 182,300 |
| July 07, 2025 | 3,195 | 3,170 | 3,170 | 3,210 | 3,160 | 191,000 |
| July 04, 2025 | 3,220 | 3,195 | 3,195 | 3,220 | 3,195 | 158,400 |
| July 03, 2025 | 3,180 | 3,210 | 3,210 | 3,215 | 3,175 | 232,800 |
| July 02, 2025 | 3,150 | 3,175 | 3,175 | 3,195 | 3,140 | 195,400 |
| July 01, 2025 | 3,165 | 3,150 | 3,150 | 3,175 | 3,140 | 262,800 |