4,030.00
-40(-0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,070 | 4,030 | 4,030 | 4,080 | 4,030 | 50,000 |
| September 11, 2025 | 4,050 | 4,070 | 4,070 | 4,100 | 4,030 | 35,400 |
| September 10, 2025 | 4,040 | 4,060 | 4,060 | 4,080 | 4,040 | 41,000 |
| September 09, 2025 | 4,130 | 4,060 | 4,060 | 4,145 | 4,050 | 65,600 |
| September 08, 2025 | 4,090 | 4,110 | 4,110 | 4,120 | 4,070 | 55,700 |
| September 05, 2025 | 4,030 | 4,055 | 4,055 | 4,075 | 4,015 | 72,700 |
| September 04, 2025 | 4,005 | 4,010 | 4,010 | 4,040 | 3,975 | 82,100 |
| September 03, 2025 | 3,915 | 3,960 | 3,960 | 3,995 | 3,890 | 72,300 |
| September 02, 2025 | 3,920 | 3,910 | 3,910 | 3,940 | 3,900 | 42,700 |
| September 01, 2025 | 3,820 | 3,890 | 3,890 | 3,890 | 3,815 | 41,900 |
| August 29, 2025 | 3,830 | 3,840 | 3,840 | 3,845 | 3,805 | 22,500 |
| August 28, 2025 | 3,810 | 3,815 | 3,815 | 3,815 | 3,790 | 26,600 |
| August 27, 2025 | 3,790 | 3,800 | 3,800 | 3,805 | 3,765 | 35,400 |
| August 26, 2025 | 3,790 | 3,795 | 3,795 | 3,810 | 3,790 | 30,300 |
| August 25, 2025 | 3,840 | 3,790 | 3,790 | 3,855 | 3,790 | 48,700 |
| August 22, 2025 | 3,810 | 3,825 | 3,825 | 3,835 | 3,790 | 51,100 |
| August 21, 2025 | 3,730 | 3,800 | 3,800 | 3,815 | 3,715 | 83,900 |
| August 20, 2025 | 3,725 | 3,725 | 3,725 | 3,750 | 3,715 | 26,900 |
| August 19, 2025 | 3,680 | 3,720 | 3,720 | 3,745 | 3,680 | 39,700 |
| August 18, 2025 | 3,660 | 3,680 | 3,680 | 3,710 | 3,660 | 60,000 |
| August 15, 2025 | 3,640 | 3,645 | 3,645 | 3,660 | 3,630 | 30,300 |
| August 14, 2025 | 3,630 | 3,640 | 3,640 | 3,650 | 3,625 | 37,700 |
| August 13, 2025 | 3,655 | 3,640 | 3,640 | 3,660 | 3,630 | 31,700 |
| August 12, 2025 | 3,660 | 3,650 | 3,650 | 3,685 | 3,630 | 70,800 |
| August 08, 2025 | 3,740 | 3,665 | 3,665 | 3,750 | 3,610 | 111,400 |
| August 07, 2025 | 3,550 | 3,530 | 3,530 | 3,550 | 3,505 | 35,000 |
| August 06, 2025 | 3,485 | 3,550 | 3,550 | 3,550 | 3,485 | 57,500 |
| August 05, 2025 | 3,440 | 3,470 | 3,470 | 3,480 | 3,440 | 19,000 |
| August 04, 2025 | 3,400 | 3,435 | 3,435 | 3,445 | 3,365 | 32,700 |
| August 01, 2025 | 3,405 | 3,445 | 3,445 | 3,450 | 3,405 | 26,000 |
| July 31, 2025 | 3,400 | 3,405 | 3,405 | 3,425 | 3,390 | 41,100 |
| July 30, 2025 | 3,405 | 3,380 | 3,380 | 3,405 | 3,370 | 29,300 |
| July 29, 2025 | 3,380 | 3,405 | 3,405 | 3,405 | 3,375 | 34,900 |
| July 28, 2025 | 3,415 | 3,390 | 3,390 | 3,430 | 3,365 | 52,300 |
| July 25, 2025 | 3,345 | 3,410 | 3,410 | 3,455 | 3,330 | 97,700 |
| July 24, 2025 | 3,325 | 3,340 | 3,340 | 3,345 | 3,305 | 49,400 |
| July 23, 2025 | 3,305 | 3,315 | 3,315 | 3,355 | 3,305 | 73,100 |
| July 22, 2025 | 3,305 | 3,290 | 3,290 | 3,315 | 3,285 | 25,200 |
| July 18, 2025 | 3,305 | 3,290 | 3,290 | 3,310 | 3,270 | 51,700 |
| July 17, 2025 | 3,245 | 3,305 | 3,305 | 3,305 | 3,245 | 40,500 |
| July 16, 2025 | 3,265 | 3,275 | 3,275 | 3,275 | 3,235 | 45,200 |
| July 15, 2025 | 3,255 | 3,255 | 3,255 | 3,265 | 3,230 | 73,800 |
| July 14, 2025 | 3,240 | 3,235 | 3,235 | 3,265 | 3,230 | 35,100 |
| July 11, 2025 | 3,190 | 3,235 | 3,235 | 3,250 | 3,190 | 80,000 |
| July 10, 2025 | 3,165 | 3,190 | 3,190 | 3,205 | 3,160 | 70,700 |
| July 09, 2025 | 3,160 | 3,155 | 3,155 | 3,180 | 3,145 | 41,500 |
| July 08, 2025 | 3,160 | 3,155 | 3,155 | 3,175 | 3,145 | 53,700 |
| July 07, 2025 | 3,190 | 3,145 | 3,145 | 3,190 | 3,135 | 80,300 |
| July 04, 2025 | 3,185 | 3,165 | 3,165 | 3,205 | 3,155 | 50,100 |
| July 03, 2025 | 3,155 | 3,190 | 3,190 | 3,190 | 3,145 | 43,900 |
| July 02, 2025 | 3,150 | 3,155 | 3,155 | 3,175 | 3,125 | 25,700 |
| July 01, 2025 | 3,140 | 3,150 | 3,150 | 3,155 | 3,130 | 29,600 |
| June 30, 2025 | 3,175 | 3,150 | 3,150 | 3,185 | 3,135 | 34,000 |
| June 27, 2025 | 3,130 | 3,165 | 3,165 | 3,170 | 3,120 | 69,800 |
| June 26, 2025 | 3,085 | 3,100 | 3,100 | 3,100 | 3,070 | 40,400 |
| June 25, 2025 | 3,040 | 3,090 | 3,090 | 3,095 | 3,035 | 32,400 |
| June 24, 2025 | 3,070 | 3,040 | 3,040 | 3,070 | 3,030 | 44,100 |
| June 23, 2025 | 3,040 | 3,040 | 3,040 | 3,050 | 3,005 | 55,500 |
| June 20, 2025 | 3,050 | 3,045 | 3,045 | 3,060 | 3,040 | 44,400 |
| June 19, 2025 | 3,050 | 3,050 | 3,050 | 3,060 | 3,040 | 21,100 |