4,160.00
-115(-2.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,225 | 4,160 | 4,160 | 4,235 | 4,085 | 20,800 |
| September 26, 2025 | 4,290 | 4,275 | 4,190 | 4,290 | 4,235 | 23,100 |
| September 25, 2025 | 4,260 | 4,250 | 4,165.5 | 4,285 | 4,240 | 11,300 |
| September 24, 2025 | 4,345 | 4,260 | 4,175.3 | 4,345 | 4,255 | 24,500 |
| September 22, 2025 | 4,345 | 4,345 | 4,345 | 4,380 | 4,330 | 22,400 |
| September 19, 2025 | 4,295 | 4,335 | 4,335 | 4,345 | 4,270 | 33,100 |
| September 18, 2025 | 4,280 | 4,275 | 4,275 | 4,295 | 4,255 | 20,600 |
| September 17, 2025 | 4,250 | 4,250 | 4,250 | 4,270 | 4,215 | 20,600 |
| September 16, 2025 | 4,265 | 4,275 | 4,275 | 4,275 | 4,245 | 23,800 |
| September 12, 2025 | 4,250 | 4,240 | 4,240 | 4,275 | 4,230 | 13,900 |
| September 11, 2025 | 4,220 | 4,245 | 4,245 | 4,270 | 4,210 | 10,900 |
| September 10, 2025 | 4,250 | 4,220 | 4,220 | 4,250 | 4,220 | 11,800 |
| September 09, 2025 | 4,265 | 4,215 | 4,215 | 4,290 | 4,205 | 14,700 |
| September 08, 2025 | 4,225 | 4,260 | 4,260 | 4,260 | 4,205 | 17,300 |
| September 05, 2025 | 4,190 | 4,225 | 4,225 | 4,245 | 4,180 | 18,500 |
| September 04, 2025 | 4,160 | 4,185 | 4,185 | 4,225 | 4,150 | 21,800 |
| September 03, 2025 | 4,155 | 4,160 | 4,160 | 4,200 | 4,145 | 21,300 |
| September 02, 2025 | 4,120 | 4,130 | 4,130 | 4,205 | 4,120 | 16,600 |
| September 01, 2025 | 4,155 | 4,110 | 4,110 | 4,175 | 4,100 | 12,000 |
| August 29, 2025 | 4,185 | 4,160 | 4,160 | 4,200 | 4,160 | 11,900 |
| August 28, 2025 | 4,220 | 4,200 | 4,200 | 4,240 | 4,180 | 11,100 |
| August 27, 2025 | 4,210 | 4,220 | 4,220 | 4,240 | 4,185 | 16,000 |
| August 26, 2025 | 4,255 | 4,205 | 4,205 | 4,255 | 4,205 | 12,800 |
| August 25, 2025 | 4,200 | 4,260 | 4,260 | 4,260 | 4,200 | 15,300 |
| August 22, 2025 | 4,240 | 4,195 | 4,195 | 4,255 | 4,190 | 10,200 |
| August 21, 2025 | 4,240 | 4,225 | 4,225 | 4,245 | 4,185 | 14,400 |
| August 20, 2025 | 4,205 | 4,200 | 4,200 | 4,250 | 4,200 | 13,400 |
| August 19, 2025 | 4,230 | 4,210 | 4,210 | 4,255 | 4,210 | 23,300 |
| August 18, 2025 | 4,150 | 4,205 | 4,195 | 4,205 | 4,145 | 25,900 |
| August 15, 2025 | 4,135 | 4,150 | 4,150 | 4,170 | 4,085 | 25,400 |
| August 14, 2025 | 4,145 | 4,135 | 4,135 | 4,155 | 4,110 | 18,100 |
| August 13, 2025 | 4,180 | 4,160 | 4,160 | 4,195 | 4,145 | 27,800 |
| August 12, 2025 | 4,220 | 4,180 | 4,180 | 4,225 | 4,165 | 25,900 |
| August 08, 2025 | 4,210 | 4,200 | 4,200 | 4,210 | 4,125 | 42,900 |
| August 07, 2025 | 4,270 | 4,205 | 4,205 | 4,340 | 4,170 | 46,700 |
| August 06, 2025 | 4,275 | 4,310 | 4,310 | 4,315 | 4,275 | 16,000 |
| August 05, 2025 | 4,260 | 4,265 | 4,265 | 4,335 | 4,255 | 21,700 |
| August 04, 2025 | 4,215 | 4,250 | 4,250 | 4,265 | 4,190 | 21,300 |
| August 01, 2025 | 4,305 | 4,285 | 4,285 | 4,310 | 4,265 | 15,900 |
| July 31, 2025 | 4,280 | 4,305 | 4,305 | 4,305 | 4,265 | 17,500 |
| July 30, 2025 | 4,220 | 4,250 | 4,250 | 4,275 | 4,205 | 38,500 |
| July 29, 2025 | 4,195 | 4,215 | 4,215 | 4,230 | 4,180 | 18,900 |
| July 28, 2025 | 4,155 | 4,195 | 4,195 | 4,205 | 4,150 | 19,700 |
| July 25, 2025 | 4,185 | 4,150 | 4,150 | 4,185 | 4,125 | 13,500 |
| July 24, 2025 | 4,120 | 4,180 | 4,180 | 4,185 | 4,120 | 18,300 |
| July 23, 2025 | 4,135 | 4,115 | 4,115 | 4,145 | 4,095 | 38,000 |
| July 22, 2025 | 4,060 | 4,075 | 4,075 | 4,115 | 4,060 | 19,100 |
| July 18, 2025 | 4,085 | 4,090 | 4,090 | 4,150 | 4,085 | 21,500 |
| July 17, 2025 | 4,045 | 4,085 | 4,085 | 4,100 | 4,045 | 19,500 |
| July 16, 2025 | 4,045 | 4,055 | 4,055 | 4,085 | 4,020 | 23,300 |
| July 15, 2025 | 4,040 | 4,040 | 4,040 | 4,060 | 4,025 | 18,700 |
| July 14, 2025 | 4,000 | 4,040 | 4,040 | 4,060 | 3,990 | 19,600 |
| July 11, 2025 | 3,960 | 3,995 | 3,995 | 4,025 | 3,955 | 29,000 |
| July 10, 2025 | 4,010 | 3,960 | 3,960 | 4,010 | 3,945 | 24,600 |
| July 09, 2025 | 3,940 | 3,990 | 3,990 | 4,020 | 3,940 | 26,600 |
| July 08, 2025 | 3,905 | 3,940 | 3,940 | 3,970 | 3,905 | 19,800 |
| July 07, 2025 | 3,945 | 3,905 | 3,905 | 3,945 | 3,895 | 15,900 |
| July 04, 2025 | 3,940 | 3,935 | 3,935 | 3,960 | 3,920 | 11,600 |
| July 03, 2025 | 3,940 | 3,940 | 3,940 | 3,960 | 3,920 | 15,100 |
| July 02, 2025 | 3,880 | 3,935 | 3,935 | 3,965 | 3,860 | 18,300 |