4,065.00
-125(-2.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,090 | 4,065 | 4,065 | 4,115 | 4,055 | 96,600 |
| September 26, 2025 | 4,185 | 4,190 | 4,090 | 4,210 | 4,175 | 107,000 |
| September 25, 2025 | 4,190 | 4,190 | 4,090 | 4,205 | 4,175 | 71,200 |
| September 24, 2025 | 4,150 | 4,170 | 4,070.48 | 4,185 | 4,135 | 58,400 |
| September 22, 2025 | 4,140 | 4,140 | 4,140 | 4,170 | 4,135 | 54,500 |
| September 19, 2025 | 4,145 | 4,135 | 4,135 | 4,160 | 4,115 | 80,400 |
| September 18, 2025 | 4,160 | 4,130 | 4,130 | 4,180 | 4,115 | 60,400 |
| September 17, 2025 | 4,210 | 4,145 | 4,145 | 4,210 | 4,145 | 69,200 |
| September 16, 2025 | 4,230 | 4,220 | 4,220 | 4,250 | 4,205 | 69,200 |
| September 12, 2025 | 4,235 | 4,220 | 4,220 | 4,255 | 4,215 | 52,200 |
| September 11, 2025 | 4,275 | 4,235 | 4,235 | 4,300 | 4,225 | 74,900 |
| September 10, 2025 | 4,315 | 4,255 | 4,255 | 4,330 | 4,245 | 90,400 |
| September 09, 2025 | 4,340 | 4,340 | 4,340 | 4,390 | 4,315 | 98,700 |
| September 08, 2025 | 4,325 | 4,325 | 4,325 | 4,350 | 4,310 | 79,200 |
| September 05, 2025 | 4,240 | 4,320 | 4,320 | 4,320 | 4,240 | 109,400 |
| September 04, 2025 | 4,215 | 4,215 | 4,215 | 4,225 | 4,170 | 46,800 |
| September 03, 2025 | 4,180 | 4,185 | 4,185 | 4,265 | 4,175 | 117,400 |
| September 02, 2025 | 4,155 | 4,180 | 4,180 | 4,190 | 4,130 | 81,200 |
| September 01, 2025 | 4,140 | 4,110 | 4,110 | 4,150 | 4,105 | 47,700 |
| August 29, 2025 | 4,115 | 4,145 | 4,145 | 4,150 | 4,095 | 37,400 |
| August 28, 2025 | 4,115 | 4,130 | 4,130 | 4,130 | 4,100 | 35,100 |
| August 27, 2025 | 4,100 | 4,115 | 4,115 | 4,125 | 4,080 | 50,500 |
| August 26, 2025 | 4,135 | 4,075 | 4,075 | 4,145 | 4,075 | 43,600 |
| August 25, 2025 | 4,070 | 4,140 | 4,140 | 4,155 | 4,070 | 116,600 |
| August 22, 2025 | 4,065 | 4,070 | 4,070 | 4,070 | 4,035 | 44,100 |
| August 21, 2025 | 4,040 | 4,050 | 4,050 | 4,065 | 4,015 | 45,100 |
| August 20, 2025 | 4,020 | 4,020 | 4,020 | 4,060 | 4,015 | 41,900 |
| August 19, 2025 | 4,015 | 4,025 | 4,025 | 4,055 | 3,995 | 65,900 |
| August 18, 2025 | 4,010 | 4,000 | 4,000 | 4,040 | 3,995 | 34,200 |
| August 15, 2025 | 4,020 | 4,000 | 4,000 | 4,025 | 3,990 | 32,400 |
| August 14, 2025 | 4,010 | 4,000 | 4,000 | 4,040 | 3,990 | 51,200 |
| August 13, 2025 | 4,020 | 4,050 | 4,050 | 4,050 | 4,010 | 71,500 |
| August 12, 2025 | 4,030 | 4,025 | 4,025 | 4,045 | 3,990 | 121,600 |
| August 08, 2025 | 3,975 | 4,015 | 4,015 | 4,030 | 3,970 | 63,400 |
| August 07, 2025 | 3,985 | 3,975 | 3,975 | 4,035 | 3,975 | 95,900 |
| August 06, 2025 | 3,950 | 3,995 | 3,995 | 4,010 | 3,950 | 101,400 |
| August 05, 2025 | 3,880 | 3,950 | 3,950 | 3,975 | 3,860 | 135,300 |
| August 04, 2025 | 3,880 | 3,880 | 3,880 | 3,930 | 3,860 | 60,000 |
| August 01, 2025 | 3,820 | 3,920 | 3,920 | 3,930 | 3,805 | 156,600 |
| July 31, 2025 | 3,860 | 3,820 | 3,820 | 3,885 | 3,805 | 72,000 |
| July 30, 2025 | 3,840 | 3,865 | 3,865 | 3,885 | 3,840 | 35,400 |
| July 29, 2025 | 3,860 | 3,860 | 3,860 | 3,870 | 3,830 | 78,100 |
| July 28, 2025 | 3,890 | 3,875 | 3,875 | 3,900 | 3,870 | 34,700 |
| July 25, 2025 | 3,915 | 3,895 | 3,895 | 3,920 | 3,875 | 37,800 |
| July 24, 2025 | 3,900 | 3,915 | 3,915 | 3,930 | 3,875 | 77,800 |
| July 23, 2025 | 3,785 | 3,865 | 3,865 | 3,895 | 3,785 | 106,000 |
| July 22, 2025 | 3,755 | 3,770 | 3,770 | 3,785 | 3,745 | 31,000 |
| July 18, 2025 | 3,785 | 3,755 | 3,755 | 3,800 | 3,750 | 34,100 |
| July 17, 2025 | 3,795 | 3,785 | 3,785 | 3,795 | 3,765 | 40,900 |
| July 16, 2025 | 3,840 | 3,795 | 3,795 | 3,860 | 3,795 | 34,100 |
| July 15, 2025 | 3,845 | 3,830 | 3,830 | 3,850 | 3,825 | 56,100 |
| July 14, 2025 | 3,875 | 3,860 | 3,860 | 3,890 | 3,840 | 43,900 |
| July 11, 2025 | 3,820 | 3,865 | 3,865 | 3,885 | 3,820 | 86,600 |
| July 10, 2025 | 3,825 | 3,805 | 3,805 | 3,830 | 3,800 | 25,500 |
| July 09, 2025 | 3,775 | 3,825 | 3,825 | 3,865 | 3,775 | 81,400 |
| July 08, 2025 | 3,740 | 3,775 | 3,775 | 3,780 | 3,740 | 36,200 |
| July 07, 2025 | 3,780 | 3,740 | 3,740 | 3,795 | 3,735 | 43,000 |
| July 04, 2025 | 3,840 | 3,795 | 3,795 | 3,840 | 3,785 | 40,300 |
| July 03, 2025 | 3,755 | 3,820 | 3,820 | 3,835 | 3,750 | 113,900 |
| July 02, 2025 | 3,710 | 3,740 | 3,740 | 3,760 | 3,695 | 70,300 |