4,175.00
-25(-0.60%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 4,180 | 4,175 | 4,175 | 4,200 | 4,155 | 107,300 |
October 16, 2025 | 4,230 | 4,200 | 4,200 | 4,245 | 4,185 | 102,400 |
October 15, 2025 | 4,200 | 4,230 | 4,230 | 4,260 | 4,155 | 140,600 |
October 14, 2025 | 4,220 | 4,200 | 4,200 | 4,315 | 4,190 | 290,500 |
October 10, 2025 | 4,385 | 4,290 | 4,290 | 4,390 | 4,240 | 431,800 |
October 09, 2025 | 4,780 | 4,315 | 4,315 | 4,790 | 4,305 | 1.01M |
October 08, 2025 | 4,705 | 4,790 | 4,790 | 4,790 | 4,690 | 253,300 |
October 07, 2025 | 4,700 | 4,705 | 4,705 | 4,740 | 4,640 | 163,300 |
October 06, 2025 | 4,670 | 4,675 | 4,675 | 4,685 | 4,615 | 87,500 |
October 03, 2025 | 4,455 | 4,545 | 4,545 | 4,555 | 4,455 | 56,400 |
October 02, 2025 | 4,540 | 4,470 | 4,470 | 4,590 | 4,450 | 70,300 |
October 01, 2025 | 4,670 | 4,550 | 4,550 | 4,675 | 4,540 | 70,400 |
September 30, 2025 | 4,685 | 4,715 | 4,715 | 4,715 | 4,605 | 75,100 |
September 29, 2025 | 4,735 | 4,685 | 4,685 | 4,760 | 4,625 | 76,600 |
September 26, 2025 | 4,700 | 4,745 | 4,745 | 4,745 | 4,695 | 49,100 |
September 25, 2025 | 4,710 | 4,705 | 4,705 | 4,745 | 4,700 | 52,100 |
September 24, 2025 | 4,725 | 4,720 | 4,720 | 4,765 | 4,705 | 51,200 |
September 22, 2025 | 4,800 | 4,760 | 4,760 | 4,805 | 4,750 | 36,800 |
September 19, 2025 | 4,840 | 4,765 | 4,765 | 4,845 | 4,715 | 77,900 |
September 18, 2025 | 4,740 | 4,825 | 4,825 | 4,870 | 4,735 | 79,800 |
September 17, 2025 | 4,740 | 4,825 | 4,825 | 4,870 | 4,735 | 79,800 |
September 16, 2025 | 4,755 | 4,745 | 4,745 | 4,770 | 4,700 | 56,900 |
September 12, 2025 | 4,775 | 4,745 | 4,745 | 4,785 | 4,735 | 53,900 |
September 11, 2025 | 4,775 | 4,745 | 4,745 | 4,785 | 4,735 | 63,500 |
September 10, 2025 | 4,825 | 4,825 | 4,825 | 4,850 | 4,745 | 74,500 |
September 09, 2025 | 4,795 | 4,775 | 4,775 | 4,830 | 4,740 | 50,100 |
September 08, 2025 | 4,735 | 4,765 | 4,765 | 4,795 | 4,725 | 60,700 |
September 05, 2025 | 4,705 | 4,700 | 4,700 | 4,730 | 4,660 | 76,900 |
September 04, 2025 | 4,725 | 4,715 | 4,715 | 4,740 | 4,670 | 56,900 |
September 03, 2025 | 4,645 | 4,675 | 4,675 | 4,735 | 4,640 | 78,700 |
September 02, 2025 | 4,650 | 4,645 | 4,645 | 4,720 | 4,610 | 73,000 |
September 01, 2025 | 4,555 | 4,645 | 4,645 | 4,665 | 4,535 | 82,100 |
August 29, 2025 | 4,600 | 4,530 | 4,530 | 4,600 | 4,530 | 31,300 |
August 28, 2025 | 4,650 | 4,600 | 4,600 | 4,650 | 4,530 | 51,400 |
August 27, 2025 | 4,570 | 4,650 | 4,650 | 4,715 | 4,570 | 97,200 |
August 26, 2025 | 4,540 | 4,595 | 4,595 | 4,660 | 4,510 | 96,000 |
August 25, 2025 | 4,525 | 4,550 | 4,550 | 4,580 | 4,495 | 36,400 |
August 22, 2025 | 4,565 | 4,525 | 4,525 | 4,565 | 4,525 | 30,000 |
August 21, 2025 | 4,590 | 4,555 | 4,555 | 4,595 | 4,540 | 28,600 |
August 20, 2025 | 4,610 | 4,590 | 4,590 | 4,645 | 4,560 | 68,400 |
August 19, 2025 | 4,700 | 4,645 | 4,645 | 4,700 | 4,600 | 87,600 |
August 18, 2025 | 4,565 | 4,715 | 4,715 | 4,740 | 4,495 | 179,600 |
August 15, 2025 | 4,450 | 4,425 | 4,425 | 4,460 | 4,405 | 53,000 |
August 14, 2025 | 4,405 | 4,455 | 4,455 | 4,490 | 4,400 | 42,200 |
August 13, 2025 | 4,430 | 4,470 | 4,470 | 4,480 | 4,380 | 46,900 |
August 12, 2025 | 4,465 | 4,420 | 4,420 | 4,475 | 4,360 | 75,100 |
August 08, 2025 | 4,520 | 4,495 | 4,495 | 4,535 | 4,465 | 66,800 |
August 07, 2025 | 4,550 | 4,510 | 4,510 | 4,590 | 4,510 | 59,200 |
August 06, 2025 | 4,520 | 4,535 | 4,535 | 4,550 | 4,475 | 71,000 |
August 05, 2025 | 4,545 | 4,520 | 4,520 | 4,590 | 4,510 | 101,600 |
August 04, 2025 | 4,520 | 4,505 | 4,505 | 4,555 | 4,455 | 63,300 |
August 01, 2025 | 4,495 | 4,550 | 4,550 | 4,560 | 4,465 | 113,400 |
July 31, 2025 | 4,430 | 4,440 | 4,440 | 4,465 | 4,355 | 133,900 |
July 30, 2025 | 4,350 | 4,290 | 4,290 | 4,360 | 4,215 | 68,100 |
July 29, 2025 | 4,295 | 4,335 | 4,335 | 4,345 | 4,245 | 69,300 |
July 28, 2025 | 4,390 | 4,325 | 4,325 | 4,415 | 4,300 | 78,100 |
July 25, 2025 | 4,205 | 4,375 | 4,375 | 4,400 | 4,190 | 198,500 |
July 24, 2025 | 4,035 | 4,175 | 4,175 | 4,180 | 4,020 | 81,100 |
July 23, 2025 | 4,010 | 4,025 | 4,025 | 4,035 | 3,955 | 60,300 |
July 22, 2025 | 4,050 | 4,000 | 4,000 | 4,115 | 4,000 | 49,900 |