3,600.00
-10(-0.28%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 3,610 | 3,600 | 3,600 | 3,615 | 3,590 | 13,200 |
October 16, 2025 | 3,615 | 3,610 | 3,610 | 3,625 | 3,600 | 21,300 |
October 15, 2025 | 3,645 | 3,610 | 3,610 | 3,660 | 3,610 | 25,300 |
October 14, 2025 | 3,680 | 3,645 | 3,645 | 3,700 | 3,625 | 25,900 |
October 10, 2025 | 3,770 | 3,720 | 3,720 | 3,770 | 3,720 | 9,900 |
October 09, 2025 | 3,765 | 3,765 | 3,765 | 3,765 | 3,750 | 5,200 |
October 08, 2025 | 3,750 | 3,750 | 3,750 | 3,765 | 3,745 | 9,800 |
October 07, 2025 | 3,740 | 3,750 | 3,750 | 3,755 | 3,735 | 6,400 |
October 06, 2025 | 3,760 | 3,740 | 3,740 | 3,760 | 3,710 | 15,500 |
October 03, 2025 | 3,705 | 3,690 | 3,690 | 3,735 | 3,690 | 10,500 |
October 02, 2025 | 3,710 | 3,705 | 3,705 | 3,720 | 3,690 | 10,700 |
October 01, 2025 | 3,750 | 3,705 | 3,705 | 3,750 | 3,700 | 17,100 |
September 30, 2025 | 3,765 | 3,735 | 3,735 | 3,765 | 3,735 | 7,500 |
September 29, 2025 | 3,710 | 3,750 | 3,750 | 3,750 | 3,690 | 15,600 |
September 26, 2025 | 3,725 | 3,710 | 3,710 | 3,740 | 3,705 | 10,000 |
September 25, 2025 | 3,720 | 3,730 | 3,730 | 3,730 | 3,715 | 5,900 |
September 24, 2025 | 3,680 | 3,700 | 3,700 | 3,705 | 3,680 | 11,100 |
September 22, 2025 | 3,665 | 3,670 | 3,670 | 3,680 | 3,665 | 6,700 |
September 19, 2025 | 3,695 | 3,665 | 3,665 | 3,705 | 3,660 | 10,900 |
September 18, 2025 | 3,720 | 3,695 | 3,695 | 3,720 | 3,680 | 9,000 |
September 17, 2025 | 3,720 | 3,695 | 3,695 | 3,720 | 3,680 | 14,100 |
September 16, 2025 | 3,745 | 3,700 | 3,700 | 3,745 | 3,690 | 14,100 |
September 12, 2025 | 3,715 | 3,755 | 3,755 | 3,755 | 3,715 | 10,300 |
September 11, 2025 | 3,715 | 3,755 | 3,755 | 3,755 | 3,715 | 10,300 |
September 10, 2025 | 3,720 | 3,720 | 3,720 | 3,725 | 3,695 | 6,500 |
September 09, 2025 | 3,715 | 3,715 | 3,715 | 3,725 | 3,680 | 12,800 |
September 08, 2025 | 3,715 | 3,715 | 3,715 | 3,715 | 3,675 | 12,500 |
September 05, 2025 | 3,705 | 3,670 | 3,670 | 3,705 | 3,655 | 11,200 |
September 04, 2025 | 3,665 | 3,690 | 3,690 | 3,700 | 3,645 | 9,600 |
September 03, 2025 | 3,670 | 3,660 | 3,660 | 3,670 | 3,640 | 6,400 |
September 02, 2025 | 3,650 | 3,670 | 3,670 | 3,675 | 3,635 | 13,800 |
September 01, 2025 | 3,715 | 3,660 | 3,660 | 3,720 | 3,655 | 15,100 |
August 29, 2025 | 3,730 | 3,730 | 3,730 | 3,745 | 3,700 | 7,300 |
August 28, 2025 | 3,715 | 3,730 | 3,730 | 3,745 | 3,715 | 9,300 |
August 27, 2025 | 3,700 | 3,705 | 3,705 | 3,735 | 3,700 | 14,600 |
August 26, 2025 | 3,650 | 3,685 | 3,685 | 3,695 | 3,645 | 16,000 |
August 25, 2025 | 3,665 | 3,650 | 3,650 | 3,685 | 3,635 | 15,000 |
August 22, 2025 | 3,620 | 3,625 | 3,625 | 3,640 | 3,610 | 9,200 |
August 21, 2025 | 3,600 | 3,600 | 3,600 | 3,600 | 3,575 | 12,700 |
August 20, 2025 | 3,590 | 3,615 | 3,615 | 3,615 | 3,560 | 8,000 |
August 19, 2025 | 3,550 | 3,595 | 3,595 | 3,595 | 3,550 | 13,600 |
August 18, 2025 | 3,555 | 3,535 | 3,535 | 3,570 | 3,535 | 12,700 |
August 15, 2025 | 3,550 | 3,555 | 3,555 | 3,560 | 3,540 | 9,800 |
August 14, 2025 | 3,560 | 3,550 | 3,550 | 3,560 | 3,550 | 5,400 |
August 13, 2025 | 3,560 | 3,570 | 3,570 | 3,570 | 3,555 | 10,900 |
August 12, 2025 | 3,530 | 3,545 | 3,545 | 3,565 | 3,520 | 23,100 |
August 08, 2025 | 3,625 | 3,545 | 3,545 | 3,640 | 3,545 | 26,500 |
August 07, 2025 | 3,640 | 3,625 | 3,625 | 3,640 | 3,620 | 6,600 |
August 06, 2025 | 3,595 | 3,625 | 3,625 | 3,625 | 3,595 | 5,900 |
August 05, 2025 | 3,600 | 3,595 | 3,595 | 3,620 | 3,575 | 14,800 |
August 04, 2025 | 3,590 | 3,600 | 3,600 | 3,600 | 3,570 | 13,500 |
August 01, 2025 | 3,550 | 3,595 | 3,595 | 3,595 | 3,550 | 7,200 |
July 31, 2025 | 3,575 | 3,550 | 3,550 | 3,580 | 3,550 | 9,400 |
July 30, 2025 | 3,570 | 3,570 | 3,570 | 3,580 | 3,560 | 3,000 |
July 29, 2025 | 3,565 | 3,550 | 3,550 | 3,570 | 3,550 | 7,000 |
July 28, 2025 | 3,560 | 3,555 | 3,555 | 3,570 | 3,545 | 6,200 |
July 25, 2025 | 3,580 | 3,550 | 3,550 | 3,585 | 3,535 | 10,900 |
July 24, 2025 | 3,570 | 3,580 | 3,580 | 3,580 | 3,550 | 16,300 |
July 23, 2025 | 3,505 | 3,535 | 3,535 | 3,550 | 3,505 | 10,100 |
July 22, 2025 | 3,510 | 3,500 | 3,500 | 3,520 | 3,500 | 3,500 |