3,062.00
-55(-1.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,119 | 3,117 | 3,117 | 3,152 | 3,102 | 1.28M |
| September 25, 2025 | 3,147 | 3,152 | 3,152 | 3,153 | 3,120 | 1.17M |
| September 24, 2025 | 3,143 | 3,134 | 3,134 | 3,163 | 3,121 | 1.05M |
| September 22, 2025 | 3,111 | 3,145 | 3,145 | 3,169 | 3,110 | 799,300 |
| September 19, 2025 | 3,160 | 3,127 | 3,127 | 3,192 | 3,124 | 1.43M |
| September 18, 2025 | 3,152 | 3,183 | 3,183 | 3,195 | 3,147 | 878,300 |
| September 17, 2025 | 3,180 | 3,136 | 3,136 | 3,185 | 3,129 | 1.01M |
| September 16, 2025 | 3,177 | 3,185 | 3,185 | 3,203 | 3,172 | 1.18M |
| September 12, 2025 | 3,195 | 3,188 | 3,188 | 3,207 | 3,176 | 1.38M |
| September 11, 2025 | 3,091 | 3,172 | 3,172 | 3,181 | 3,075 | 1.28M |
| September 10, 2025 | 3,091 | 3,135 | 3,135 | 3,137 | 3,087 | 718,200 |
| September 09, 2025 | 3,100 | 3,086 | 3,086 | 3,123 | 3,086 | 917,000 |
| September 08, 2025 | 3,070 | 3,100 | 3,100 | 3,107 | 3,067 | 964,900 |
| September 05, 2025 | 3,053 | 3,045 | 3,045 | 3,064 | 3,029 | 866,300 |
| September 04, 2025 | 3,026 | 3,062 | 3,062 | 3,062 | 3,006 | 1.02M |
| September 03, 2025 | 2,999 | 2,996.5 | 2,996.5 | 3,027 | 2,989 | 1.12M |
| September 02, 2025 | 2,999 | 3,000 | 3,000 | 3,018 | 2,987.5 | 682,400 |
| September 01, 2025 | 3,032 | 3,002 | 3,002 | 3,054 | 2,996 | 609,400 |
| August 29, 2025 | 3,028 | 3,032 | 3,032 | 3,040 | 3,008 | 1.3M |
| August 28, 2025 | 3,009 | 3,028 | 3,028 | 3,040 | 2,998 | 970,700 |
| August 27, 2025 | 2,986 | 3,028 | 3,028 | 3,035 | 2,982.5 | 1.19M |
| August 26, 2025 | 3,038 | 2,999 | 2,999 | 3,059 | 2,999 | 2.28M |
| August 25, 2025 | 3,123 | 3,059 | 3,059 | 3,123 | 3,059 | 836,900 |
| August 22, 2025 | 3,100 | 3,123 | 3,123 | 3,137 | 3,093 | 546,600 |
| August 21, 2025 | 3,127 | 3,114 | 3,114 | 3,141 | 3,093 | 798,200 |
| August 20, 2025 | 3,125 | 3,119 | 3,119 | 3,136 | 3,091 | 1.04M |
| August 19, 2025 | 3,122 | 3,116 | 3,116 | 3,127 | 3,087 | 729,300 |
| August 18, 2025 | 3,100 | 3,122 | 3,122 | 3,149 | 3,093 | 830,900 |
| August 15, 2025 | 3,100 | 3,076 | 3,076 | 3,106 | 3,061 | 1.01M |
| August 14, 2025 | 3,132 | 3,113 | 3,113 | 3,138 | 3,101 | 739,100 |
| August 13, 2025 | 3,148 | 3,151 | 3,151 | 3,177 | 3,136 | 976,100 |
| August 12, 2025 | 3,100 | 3,148 | 3,148 | 3,163 | 3,100 | 1.08M |
| August 08, 2025 | 3,149 | 3,120 | 3,120 | 3,186 | 3,116 | 1.05M |
| August 07, 2025 | 3,136 | 3,149 | 3,149 | 3,171 | 3,120 | 1.44M |
| August 06, 2025 | 3,172 | 3,139 | 3,139 | 3,193 | 3,139 | 1.4M |
| August 05, 2025 | 3,270 | 3,204 | 3,204 | 3,316 | 3,204 | 1.63M |
| August 04, 2025 | 3,199 | 3,255 | 3,255 | 3,296 | 3,160 | 4.46M |
| August 01, 2025 | 2,894.5 | 2,903 | 2,903 | 2,948 | 2,874 | 1.24M |
| July 31, 2025 | 2,852.5 | 2,867.5 | 2,867.5 | 2,892 | 2,852 | 806,000 |
| July 30, 2025 | 2,859 | 2,863.5 | 2,863.5 | 2,871 | 2,849 | 1.02M |
| July 29, 2025 | 2,860 | 2,860.5 | 2,860.5 | 2,871.5 | 2,850.5 | 610,200 |
| July 28, 2025 | 2,869 | 2,870.5 | 2,870.5 | 2,896 | 2,860.5 | 798,800 |
| July 25, 2025 | 2,867.5 | 2,880 | 2,880 | 2,891.5 | 2,859.5 | 659,300 |
| July 24, 2025 | 2,862.5 | 2,867.5 | 2,867.5 | 2,886.5 | 2,848 | 994,700 |
| July 23, 2025 | 2,832 | 2,849 | 2,849 | 2,859.5 | 2,815 | 1.09M |
| July 22, 2025 | 2,856 | 2,829.5 | 2,829.5 | 2,878 | 2,829 | 709,700 |
| July 18, 2025 | 2,906 | 2,863 | 2,863 | 2,909.5 | 2,860 | 646,200 |
| July 17, 2025 | 2,859 | 2,889 | 2,889 | 2,896 | 2,850 | 723,600 |
| July 16, 2025 | 2,833 | 2,845 | 2,845 | 2,869 | 2,833 | 634,500 |
| July 15, 2025 | 2,858 | 2,832.5 | 2,832.5 | 2,859 | 2,829.5 | 630,700 |
| July 14, 2025 | 2,843.5 | 2,847 | 2,847 | 2,853 | 2,830.5 | 734,500 |
| July 11, 2025 | 2,877 | 2,856.5 | 2,856.5 | 2,901 | 2,853.5 | 817,900 |
| July 10, 2025 | 2,915 | 2,876 | 2,876 | 2,922 | 2,871.5 | 1.18M |
| July 09, 2025 | 2,922.5 | 2,928.5 | 2,928.5 | 2,935 | 2,902.5 | 760,000 |
| July 08, 2025 | 2,916 | 2,922.5 | 2,922.5 | 2,935 | 2,903 | 1.16M |
| July 07, 2025 | 2,916 | 2,930 | 2,930 | 2,950 | 2,915 | 678,500 |
| July 04, 2025 | 2,946 | 2,925.5 | 2,925.5 | 2,955 | 2,918.5 | 807,700 |
| July 03, 2025 | 2,927 | 2,929 | 2,929 | 2,938 | 2,908 | 678,200 |
| July 02, 2025 | 2,930 | 2,922 | 2,922 | 2,957.5 | 2,922 | 710,600 |
| July 01, 2025 | 2,951 | 2,944 | 2,944 | 2,957 | 2,922 | 721,100 |