3,815.00
-95(-2.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,870 | 3,815 | 3,815 | 3,870 | 3,790 | 5,100 |
| September 26, 2025 | 3,855 | 3,910 | 3,850 | 3,925 | 3,855 | 14,300 |
| September 25, 2025 | 3,840 | 3,885 | 3,825.38 | 3,895 | 3,840 | 6,800 |
| September 24, 2025 | 3,895 | 3,840 | 3,781.07 | 3,895 | 3,810 | 7,100 |
| September 22, 2025 | 3,925 | 3,875 | 3,815.54 | 3,965 | 3,875 | 10,900 |
| September 19, 2025 | 3,880 | 3,975 | 3,975 | 3,975 | 3,790 | 26,200 |
| September 18, 2025 | 3,720 | 3,875 | 3,875 | 3,890 | 3,685 | 19,400 |
| September 17, 2025 | 3,720 | 3,875 | 3,875 | 3,890 | 3,685 | 19,400 |
| September 16, 2025 | 3,810 | 3,720 | 3,720 | 3,810 | 3,715 | 5,600 |
| September 12, 2025 | 3,840 | 3,765 | 3,765 | 3,840 | 3,755 | 13,700 |
| September 11, 2025 | 3,810 | 3,820 | 3,820 | 3,840 | 3,800 | 8,100 |
| September 10, 2025 | 3,770 | 3,810 | 3,810 | 3,820 | 3,770 | 3,000 |
| September 09, 2025 | 3,750 | 3,770 | 3,770 | 3,830 | 3,750 | 4,200 |
| September 08, 2025 | 3,735 | 3,740 | 3,740 | 3,740 | 3,710 | 2,500 |
| September 05, 2025 | 3,675 | 3,675 | 3,675 | 3,710 | 3,675 | 4,500 |
| September 04, 2025 | 3,660 | 3,680 | 3,680 | 3,700 | 3,650 | 7,000 |
| September 03, 2025 | 3,710 | 3,685 | 3,685 | 3,720 | 3,655 | 12,400 |
| September 02, 2025 | 3,800 | 3,695 | 3,695 | 3,800 | 3,695 | 6,900 |
| September 01, 2025 | 3,710 | 3,780 | 3,780 | 3,780 | 3,710 | 4,700 |
| August 29, 2025 | 3,705 | 3,710 | 3,710 | 3,740 | 3,695 | 2,400 |
| August 28, 2025 | 3,720 | 3,725 | 3,725 | 3,730 | 3,700 | 3,100 |
| August 27, 2025 | 3,710 | 3,720 | 3,720 | 3,775 | 3,710 | 8,600 |
| August 26, 2025 | 3,780 | 3,730 | 3,730 | 3,780 | 3,715 | 6,200 |
| August 25, 2025 | 3,850 | 3,800 | 3,800 | 3,860 | 3,800 | 9,600 |
| August 22, 2025 | 3,910 | 3,885 | 3,885 | 3,915 | 3,850 | 4,000 |
| August 21, 2025 | 3,980 | 3,910 | 3,910 | 3,980 | 3,890 | 8,700 |
| August 20, 2025 | 3,865 | 3,955 | 3,955 | 4,020 | 3,850 | 15,200 |
| August 19, 2025 | 3,795 | 3,875 | 3,875 | 3,885 | 3,740 | 14,000 |
| August 18, 2025 | 3,705 | 3,785 | 3,785 | 3,810 | 3,705 | 8,700 |
| August 15, 2025 | 3,770 | 3,710 | 3,710 | 3,770 | 3,690 | 7,100 |
| August 14, 2025 | 3,740 | 3,770 | 3,770 | 3,770 | 3,705 | 6,900 |
| August 13, 2025 | 3,735 | 3,800 | 3,800 | 3,800 | 3,735 | 5,400 |
| August 12, 2025 | 3,840 | 3,775 | 3,775 | 3,840 | 3,715 | 17,700 |
| August 08, 2025 | 3,740 | 3,830 | 3,830 | 3,835 | 3,740 | 16,600 |
| August 07, 2025 | 3,740 | 3,745 | 3,745 | 3,760 | 3,700 | 11,200 |
| August 06, 2025 | 3,650 | 3,755 | 3,755 | 3,855 | 3,650 | 21,200 |
| August 05, 2025 | 3,605 | 3,615 | 3,615 | 3,645 | 3,570 | 7,500 |
| August 04, 2025 | 3,590 | 3,605 | 3,605 | 3,665 | 3,560 | 6,200 |
| August 01, 2025 | 3,610 | 3,620 | 3,620 | 3,640 | 3,565 | 6,600 |
| July 31, 2025 | 3,495 | 3,580 | 3,580 | 3,585 | 3,485 | 6,000 |
| July 30, 2025 | 3,520 | 3,450 | 3,450 | 3,540 | 3,450 | 3,500 |
| July 29, 2025 | 3,545 | 3,520 | 3,520 | 3,545 | 3,510 | 5,400 |
| July 28, 2025 | 3,550 | 3,545 | 3,545 | 3,560 | 3,535 | 4,000 |
| July 25, 2025 | 3,565 | 3,535 | 3,535 | 3,630 | 3,535 | 6,500 |
| July 24, 2025 | 3,510 | 3,565 | 3,565 | 3,565 | 3,485 | 8,100 |
| July 23, 2025 | 3,465 | 3,515 | 3,515 | 3,515 | 3,420 | 8,600 |
| July 22, 2025 | 3,460 | 3,435 | 3,435 | 3,500 | 3,430 | 7,900 |
| July 18, 2025 | 3,490 | 3,460 | 3,460 | 3,540 | 3,460 | 5,500 |
| July 17, 2025 | 3,430 | 3,515 | 3,515 | 3,535 | 3,430 | 6,600 |
| July 16, 2025 | 3,500 | 3,430 | 3,430 | 3,500 | 3,430 | 3,600 |
| July 15, 2025 | 3,525 | 3,465 | 3,465 | 3,525 | 3,465 | 3,400 |
| July 14, 2025 | 3,490 | 3,500 | 3,500 | 3,520 | 3,480 | 4,600 |
| July 11, 2025 | 3,515 | 3,495 | 3,495 | 3,545 | 3,485 | 10,700 |
| July 10, 2025 | 3,565 | 3,490 | 3,490 | 3,565 | 3,480 | 13,500 |
| July 09, 2025 | 3,530 | 3,550 | 3,550 | 3,580 | 3,530 | 2,400 |
| July 08, 2025 | 3,525 | 3,515 | 3,515 | 3,540 | 3,510 | 8,900 |
| July 07, 2025 | 3,560 | 3,530 | 3,530 | 3,560 | 3,530 | 2,300 |
| July 04, 2025 | 3,600 | 3,575 | 3,575 | 3,725 | 3,575 | 6,100 |
| July 03, 2025 | 3,570 | 3,575 | 3,575 | 3,610 | 3,565 | 3,600 |
| July 02, 2025 | 3,565 | 3,585 | 3,585 | 3,630 | 3,550 | 6,700 |