3,270.00
-130(-3.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,310 | 3,270 | 3,270 | 3,310 | 3,270 | 91,900 |
| September 26, 2025 | 3,350 | 3,400 | 3,315 | 3,400 | 3,350 | 126,600 |
| September 25, 2025 | 3,375 | 3,350 | 3,266.25 | 3,385 | 3,345 | 60,100 |
| September 24, 2025 | 3,370 | 3,360 | 3,360 | 3,370 | 3,350 | 55,100 |
| September 22, 2025 | 3,380 | 3,370 | 3,370 | 3,390 | 3,365 | 44,600 |
| September 19, 2025 | 3,375 | 3,380 | 3,380 | 3,385 | 3,350 | 87,000 |
| September 18, 2025 | 3,365 | 3,355 | 3,355 | 3,365 | 3,335 | 57,400 |
| September 17, 2025 | 3,365 | 3,355 | 3,355 | 3,365 | 3,335 | 57,400 |
| September 16, 2025 | 3,380 | 3,345 | 3,345 | 3,380 | 3,335 | 85,600 |
| September 12, 2025 | 3,420 | 3,395 | 3,395 | 3,430 | 3,390 | 83,000 |
| September 11, 2025 | 3,405 | 3,415 | 3,415 | 3,425 | 3,395 | 51,300 |
| September 10, 2025 | 3,395 | 3,400 | 3,400 | 3,415 | 3,380 | 40,100 |
| September 09, 2025 | 3,425 | 3,395 | 3,395 | 3,445 | 3,390 | 40,700 |
| September 08, 2025 | 3,420 | 3,420 | 3,420 | 3,440 | 3,410 | 55,200 |
| September 05, 2025 | 3,395 | 3,405 | 3,405 | 3,415 | 3,385 | 32,800 |
| September 04, 2025 | 3,365 | 3,390 | 3,390 | 3,390 | 3,350 | 52,700 |
| September 03, 2025 | 3,380 | 3,365 | 3,365 | 3,395 | 3,355 | 52,400 |
| September 02, 2025 | 3,355 | 3,380 | 3,380 | 3,400 | 3,345 | 72,200 |
| September 01, 2025 | 3,375 | 3,370 | 3,370 | 3,380 | 3,345 | 68,300 |
| August 29, 2025 | 3,370 | 3,375 | 3,375 | 3,390 | 3,360 | 53,100 |
| August 28, 2025 | 3,370 | 3,385 | 3,385 | 3,385 | 3,370 | 50,400 |
| August 27, 2025 | 3,380 | 3,390 | 3,390 | 3,400 | 3,375 | 47,300 |
| August 26, 2025 | 3,425 | 3,395 | 3,395 | 3,425 | 3,375 | 43,900 |
| August 25, 2025 | 3,415 | 3,425 | 3,425 | 3,430 | 3,405 | 42,600 |
| August 22, 2025 | 3,390 | 3,395 | 3,395 | 3,395 | 3,375 | 24,700 |
| August 21, 2025 | 3,390 | 3,390 | 3,390 | 3,395 | 3,360 | 27,900 |
| August 20, 2025 | 3,390 | 3,380 | 3,380 | 3,395 | 3,365 | 40,500 |
| August 19, 2025 | 3,375 | 3,390 | 3,390 | 3,395 | 3,360 | 39,900 |
| August 18, 2025 | 3,375 | 3,365 | 3,365 | 3,375 | 3,350 | 47,800 |
| August 15, 2025 | 3,370 | 3,360 | 3,360 | 3,375 | 3,335 | 38,700 |
| August 14, 2025 | 3,360 | 3,355 | 3,355 | 3,370 | 3,330 | 64,000 |
| August 13, 2025 | 3,340 | 3,375 | 3,375 | 3,385 | 3,340 | 72,500 |
| August 12, 2025 | 3,380 | 3,340 | 3,340 | 3,380 | 3,305 | 78,000 |
| August 08, 2025 | 3,345 | 3,355 | 3,355 | 3,365 | 3,285 | 137,400 |
| August 07, 2025 | 3,340 | 3,355 | 3,355 | 3,360 | 3,315 | 45,700 |
| August 06, 2025 | 3,330 | 3,340 | 3,340 | 3,380 | 3,310 | 110,800 |
| August 05, 2025 | 3,280 | 3,310 | 3,310 | 3,315 | 3,270 | 57,500 |
| August 04, 2025 | 3,245 | 3,280 | 3,280 | 3,285 | 3,220 | 77,300 |
| August 01, 2025 | 3,265 | 3,275 | 3,275 | 3,290 | 3,245 | 61,500 |
| July 31, 2025 | 3,235 | 3,270 | 3,270 | 3,270 | 3,235 | 325,100 |
| July 30, 2025 | 3,200 | 3,215 | 3,215 | 3,240 | 3,200 | 66,100 |
| July 29, 2025 | 3,140 | 3,185 | 3,185 | 3,195 | 3,140 | 72,100 |
| July 28, 2025 | 3,150 | 3,160 | 3,160 | 3,165 | 3,145 | 49,600 |
| July 25, 2025 | 3,120 | 3,140 | 3,140 | 3,160 | 3,085 | 62,200 |
| July 24, 2025 | 3,080 | 3,120 | 3,120 | 3,125 | 3,075 | 67,400 |
| July 23, 2025 | 3,050 | 3,075 | 3,075 | 3,080 | 3,020 | 102,100 |
| July 22, 2025 | 3,025 | 3,015 | 3,015 | 3,040 | 2,996 | 52,600 |
| July 18, 2025 | 3,035 | 3,025 | 3,025 | 3,040 | 3,020 | 39,100 |
| July 17, 2025 | 3,030 | 3,035 | 3,035 | 3,040 | 3,010 | 51,100 |
| July 16, 2025 | 3,070 | 3,060 | 3,060 | 3,085 | 3,040 | 50,400 |
| July 15, 2025 | 3,070 | 3,070 | 3,070 | 3,080 | 3,065 | 52,800 |
| July 14, 2025 | 3,055 | 3,070 | 3,070 | 3,090 | 3,055 | 63,700 |
| July 11, 2025 | 3,060 | 3,055 | 3,055 | 3,075 | 3,035 | 96,000 |
| July 10, 2025 | 3,030 | 3,030 | 3,030 | 3,040 | 3,020 | 103,600 |
| July 09, 2025 | 3,020 | 3,030 | 3,030 | 3,065 | 3,010 | 72,200 |
| July 08, 2025 | 2,969 | 3,005 | 3,005 | 3,010 | 2,956 | 67,000 |
| July 07, 2025 | 2,988 | 2,973 | 2,973 | 2,992 | 2,972 | 75,500 |
| July 04, 2025 | 2,997 | 3,000 | 3,000 | 3,015 | 2,991 | 47,300 |
| July 03, 2025 | 2,987 | 2,999 | 2,999 | 3,000 | 2,972 | 80,800 |
| July 02, 2025 | 2,967 | 2,980 | 2,980 | 2,989 | 2,960 | 122,500 |