4,045.00
-30(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,060 | 4,045 | 4,045 | 4,075 | 4,045 | 19,300 |
| October 16, 2025 | 4,075 | 4,075 | 4,075 | 4,100 | 4,060 | 24,200 |
| October 15, 2025 | 4,070 | 4,080 | 4,080 | 4,100 | 4,065 | 30,500 |
| October 14, 2025 | 3,995 | 4,040 | 4,040 | 4,080 | 3,990 | 41,100 |
| October 10, 2025 | 4,130 | 4,060 | 4,060 | 4,135 | 4,060 | 42,900 |
| October 09, 2025 | 4,085 | 4,150 | 4,150 | 4,150 | 4,080 | 39,900 |
| October 08, 2025 | 4,150 | 4,065 | 4,065 | 4,150 | 4,065 | 36,400 |
| October 07, 2025 | 4,055 | 4,115 | 4,115 | 4,155 | 4,050 | 57,800 |
| October 06, 2025 | 4,100 | 4,055 | 4,055 | 4,110 | 4,055 | 39,400 |
| October 03, 2025 | 4,025 | 4,035 | 4,035 | 4,055 | 4,025 | 25,000 |
| October 02, 2025 | 4,020 | 4,020 | 4,020 | 4,055 | 3,985 | 32,800 |
| October 01, 2025 | 4,080 | 4,020 | 4,020 | 4,080 | 4,010 | 39,200 |
| September 30, 2025 | 4,110 | 4,120 | 4,120 | 4,135 | 4,070 | 47,000 |
| September 29, 2025 | 4,165 | 4,120 | 4,120 | 4,190 | 4,120 | 41,600 |
| September 26, 2025 | 4,220 | 4,250 | 4,250 | 4,250 | 4,215 | 53,000 |
| September 25, 2025 | 4,205 | 4,210 | 4,210 | 4,230 | 4,185 | 47,400 |
| September 24, 2025 | 4,180 | 4,185 | 4,185 | 4,185 | 4,145 | 54,400 |
| September 22, 2025 | 4,190 | 4,180 | 4,180 | 4,200 | 4,175 | 27,500 |
| September 19, 2025 | 4,235 | 4,180 | 4,180 | 4,235 | 4,175 | 50,000 |
| September 18, 2025 | 4,215 | 4,210 | 4,210 | 4,225 | 4,185 | 29,700 |
| September 17, 2025 | 4,230 | 4,200 | 4,200 | 4,235 | 4,200 | 35,200 |
| September 16, 2025 | 4,230 | 4,240 | 4,240 | 4,255 | 4,220 | 36,300 |
| September 12, 2025 | 4,250 | 4,230 | 4,230 | 4,270 | 4,230 | 31,900 |
| September 11, 2025 | 4,270 | 4,250 | 4,250 | 4,275 | 4,235 | 34,100 |
| September 10, 2025 | 4,300 | 4,270 | 4,270 | 4,320 | 4,265 | 33,900 |
| September 09, 2025 | 4,300 | 4,285 | 4,285 | 4,345 | 4,280 | 47,400 |
| September 08, 2025 | 4,290 | 4,300 | 4,300 | 4,300 | 4,270 | 22,600 |
| September 05, 2025 | 4,255 | 4,270 | 4,270 | 4,290 | 4,245 | 28,200 |
| September 04, 2025 | 4,230 | 4,255 | 4,255 | 4,255 | 4,225 | 28,500 |
| September 03, 2025 | 4,225 | 4,235 | 4,235 | 4,265 | 4,210 | 44,400 |
| September 02, 2025 | 4,275 | 4,240 | 4,240 | 4,290 | 4,230 | 47,800 |
| September 01, 2025 | 4,285 | 4,255 | 4,255 | 4,305 | 4,230 | 49,400 |
| August 29, 2025 | 4,280 | 4,285 | 4,285 | 4,300 | 4,275 | 51,400 |
| August 28, 2025 | 4,260 | 4,265 | 4,265 | 4,265 | 4,215 | 53,600 |
| August 27, 2025 | 4,265 | 4,260 | 4,260 | 4,305 | 4,240 | 78,200 |
| August 26, 2025 | 4,295 | 4,275 | 4,275 | 4,295 | 4,250 | 65,800 |
| August 25, 2025 | 4,220 | 4,290 | 4,290 | 4,320 | 4,220 | 161,300 |
| August 22, 2025 | 4,115 | 4,150 | 4,150 | 4,160 | 4,095 | 43,000 |
| August 21, 2025 | 4,060 | 4,105 | 4,105 | 4,125 | 4,060 | 54,400 |
| August 20, 2025 | 4,065 | 4,065 | 4,065 | 4,090 | 4,055 | 30,600 |
| August 19, 2025 | 4,060 | 4,065 | 4,065 | 4,075 | 4,055 | 28,700 |
| August 18, 2025 | 4,010 | 4,055 | 4,055 | 4,085 | 4,005 | 86,600 |
| August 15, 2025 | 3,980 | 3,980 | 3,980 | 3,990 | 3,945 | 33,200 |
| August 14, 2025 | 4,025 | 3,975 | 3,975 | 4,045 | 3,975 | 38,600 |
| August 13, 2025 | 4,030 | 4,035 | 4,035 | 4,075 | 3,995 | 60,600 |
| August 12, 2025 | 3,995 | 4,030 | 4,030 | 4,040 | 3,980 | 51,500 |
| August 08, 2025 | 3,960 | 3,985 | 3,985 | 3,985 | 3,925 | 36,000 |
| August 07, 2025 | 3,960 | 3,945 | 3,945 | 3,960 | 3,915 | 54,500 |
| August 06, 2025 | 3,970 | 3,970 | 3,970 | 4,015 | 3,965 | 66,400 |
| August 05, 2025 | 3,970 | 3,975 | 3,975 | 4,025 | 3,970 | 63,900 |
| August 04, 2025 | 3,935 | 3,970 | 3,970 | 3,980 | 3,885 | 105,200 |
| August 01, 2025 | 3,970 | 4,020 | 4,020 | 4,100 | 3,940 | 154,700 |
| July 31, 2025 | 3,930 | 3,965 | 3,965 | 3,965 | 3,930 | 53,600 |
| July 30, 2025 | 3,910 | 3,915 | 3,915 | 3,925 | 3,890 | 31,700 |
| July 29, 2025 | 3,900 | 3,910 | 3,910 | 3,915 | 3,875 | 31,200 |
| July 28, 2025 | 3,880 | 3,915 | 3,915 | 3,945 | 3,880 | 74,000 |
| July 25, 2025 | 3,875 | 3,870 | 3,870 | 3,875 | 3,810 | 43,800 |
| July 24, 2025 | 3,840 | 3,865 | 3,865 | 3,870 | 3,835 | 40,300 |
| July 23, 2025 | 3,860 | 3,835 | 3,835 | 3,860 | 3,815 | 49,700 |
| July 22, 2025 | 3,785 | 3,790 | 3,790 | 3,830 | 3,785 | 25,800 |