2,981.00
-49(-1.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3,005 | 2,981 | 2,981 | 3,030 | 2,980 | 4,100 |
| September 29, 2025 | 2,973 | 3,030 | 3,030 | 3,030 | 2,966 | 3,100 |
| September 26, 2025 | 3,020 | 3,040 | 3,040 | 3,040 | 3,000 | 1,700 |
| September 25, 2025 | 3,000 | 3,030 | 3,030 | 3,030 | 3,000 | 2,400 |
| September 24, 2025 | 2,993 | 3,000 | 3,000 | 3,025 | 2,993 | 1,900 |
| September 22, 2025 | 3,000 | 3,005 | 3,005 | 3,030 | 3,000 | 1,200 |
| September 19, 2025 | 2,992 | 3,000 | 3,000 | 3,000 | 2,990 | 1,100 |
| September 18, 2025 | 2,994 | 2,995 | 2,995 | 3,020 | 2,991 | 900 |
| September 17, 2025 | 3,020 | 3,020 | 3,020 | 3,020 | 2,991 | 2,600 |
| September 16, 2025 | 3,000 | 2,995 | 2,995 | 3,030 | 2,990 | 3,000 |
| September 12, 2025 | 2,990 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| September 11, 2025 | 2,988 | 2,987 | 2,987 | 3,005 | 2,987 | 400 |
| September 10, 2025 | 2,997 | 3,000 | 3,000 | 3,010 | 2,997 | 1,500 |
| September 09, 2025 | 2,989 | 2,990 | 2,990 | 2,990 | 2,966 | 1,000 |
| September 08, 2025 | 2,959 | 2,980 | 2,980 | 3,045 | 2,956 | 800 |
| September 05, 2025 | 2,950 | 2,972 | 2,972 | 3,045 | 2,950 | 3,200 |
| September 04, 2025 | 3,000 | 2,970 | 2,970 | 3,000 | 2,970 | 4,600 |
| September 03, 2025 | 2,953 | 2,970 | 2,970 | 2,971 | 2,950 | 2,300 |
| September 02, 2025 | 2,970 | 2,953 | 2,953 | 2,970 | 2,936 | 2,200 |
| September 01, 2025 | 2,947 | 2,954 | 2,954 | 2,985 | 2,932 | 2,500 |
| August 29, 2025 | 2,943 | 2,947 | 2,947 | 2,967 | 2,942 | 2,100 |
| August 28, 2025 | 2,968 | 2,945 | 2,945 | 2,968 | 2,945 | 1,000 |
| August 27, 2025 | 2,970 | 2,943 | 2,943 | 2,970 | 2,943 | 1,200 |
| August 26, 2025 | 2,950 | 2,950 | 2,950 | 2,970 | 2,944 | 2,400 |
| August 25, 2025 | 2,963 | 2,950 | 2,950 | 2,963 | 2,950 | 2,200 |
| August 22, 2025 | 2,965 | 2,963 | 2,963 | 2,972 | 2,956 | 800 |
| August 21, 2025 | 2,955 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| August 20, 2025 | 2,952 | 2,960 | 2,960 | 2,960 | 2,951 | 500 |
| August 19, 2025 | 2,950 | 2,968 | 2,968 | 2,998 | 2,950 | 5,700 |
| August 18, 2025 | 2,949 | 2,955 | 2,955 | 2,999 | 2,949 | 1,800 |
| August 15, 2025 | 3,005 | 2,960 | 2,960 | 3,030 | 2,945 | 3,200 |
| August 14, 2025 | 3,000 | 3,005 | 3,005 | 3,015 | 2,945 | 2,400 |
| August 13, 2025 | 2,998 | 2,970 | 2,970 | 3,050 | 2,970 | 1,200 |
| August 12, 2025 | 3,010 | 2,998 | 2,998 | 3,025 | 2,996 | 1,000 |
| August 08, 2025 | 3,085 | 3,030 | 3,030 | 3,085 | 3,030 | 1,100 |
| August 07, 2025 | 3,000 | 3,085 | 3,085 | 3,095 | 3,000 | 2,000 |
| August 06, 2025 | 3,015 | 3,020 | 3,020 | 3,080 | 3,000 | 2,000 |
| August 05, 2025 | 3,145 | 3,015 | 3,015 | 3,145 | 3,015 | 1,700 |
| August 04, 2025 | 2,980 | 3,140 | 3,140 | 3,140 | 2,960 | 3,900 |
| August 01, 2025 | 3,005 | 3,020 | 3,020 | 3,020 | 2,952 | 2,600 |
| July 31, 2025 | 2,929 | 2,988 | 2,988 | 2,988 | 2,929 | 3,400 |
| July 30, 2025 | 2,905 | 2,963 | 2,963 | 2,963 | 2,890 | 3,500 |
| July 29, 2025 | 2,930 | 2,950 | 2,950 | 2,952 | 2,902 | 1,200 |
| July 28, 2025 | 2,891 | 2,930 | 2,930 | 2,957 | 2,891 | 1,500 |
| July 25, 2025 | 2,829 | 2,890 | 2,890 | 2,962 | 2,752 | 5,700 |
| July 24, 2025 | 2,977 | 2,862 | 2,862 | 2,988 | 2,862 | 4,700 |
| July 23, 2025 | 3,010 | 2,997 | 2,997 | 3,070 | 2,997 | 2,500 |
| July 22, 2025 | 3,095 | 3,010 | 3,010 | 3,095 | 3,005 | 1,300 |
| July 18, 2025 | 3,030 | 3,095 | 3,095 | 3,100 | 2,998 | 2,400 |
| July 17, 2025 | 3,135 | 3,030 | 3,030 | 3,135 | 3,005 | 2,700 |
| July 16, 2025 | 3,125 | 3,135 | 3,135 | 3,140 | 3,065 | 6,300 |
| July 15, 2025 | 3,090 | 3,125 | 3,125 | 3,175 | 3,090 | 4,900 |
| July 14, 2025 | 2,998 | 3,090 | 3,090 | 3,095 | 2,998 | 4,700 |
| July 11, 2025 | 2,998 | 2,998 | 2,998 | 2,998 | 2,998 | 100 |
| July 10, 2025 | 3,000 | 2,998 | 2,998 | 3,000 | 2,958 | 600 |
| July 09, 2025 | 3,010 | 2,983 | 2,983 | 3,020 | 2,983 | 1,400 |
| July 08, 2025 | 2,984 | 3,015 | 3,015 | 3,015 | 2,984 | 3,000 |
| July 07, 2025 | 2,906 | 2,979 | 2,979 | 2,995 | 2,906 | 2,800 |
| July 04, 2025 | 2,960 | 2,939 | 2,939 | 2,989 | 2,939 | 8,000 |
| July 03, 2025 | 2,971 | 2,960 | 2,960 | 2,979 | 2,935 | 3,300 |