4,130.00
-30(-0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,160 | 4,130 | 4,130 | 4,230 | 4,110 | 5,000 |
| October 02, 2025 | 4,145 | 4,160 | 4,160 | 4,185 | 4,100 | 4,000 |
| October 01, 2025 | 4,215 | 4,115 | 4,115 | 4,215 | 4,080 | 9,200 |
| September 30, 2025 | 4,300 | 4,255 | 4,255 | 4,300 | 4,225 | 4,600 |
| September 29, 2025 | 4,255 | 4,300 | 4,300 | 4,325 | 4,225 | 6,300 |
| September 26, 2025 | 4,335 | 4,315 | 4,315 | 4,345 | 4,295 | 7,600 |
| September 25, 2025 | 4,250 | 4,300 | 4,300 | 4,320 | 4,235 | 11,800 |
| September 24, 2025 | 4,290 | 4,235 | 4,235 | 4,290 | 4,230 | 3,500 |
| September 22, 2025 | 4,280 | 4,265 | 4,265 | 4,310 | 4,245 | 13,100 |
| September 19, 2025 | 4,285 | 4,265 | 4,265 | 4,300 | 4,240 | 9,100 |
| September 18, 2025 | 4,260 | 4,275 | 4,275 | 4,290 | 4,230 | 11,000 |
| September 17, 2025 | 4,270 | 4,260 | 4,260 | 4,270 | 4,190 | 8,700 |
| September 16, 2025 | 4,140 | 4,235 | 4,235 | 4,470 | 4,135 | 35,400 |
| September 12, 2025 | 4,095 | 4,095 | 4,095 | 4,100 | 4,065 | 8,100 |
| September 11, 2025 | 4,075 | 4,095 | 4,095 | 4,100 | 4,055 | 6,800 |
| September 10, 2025 | 4,110 | 4,075 | 4,075 | 4,110 | 4,070 | 4,800 |
| September 09, 2025 | 4,150 | 4,120 | 4,120 | 4,155 | 4,075 | 5,800 |
| September 08, 2025 | 4,120 | 4,150 | 4,150 | 4,170 | 4,100 | 5,200 |
| September 05, 2025 | 4,110 | 4,120 | 4,120 | 4,170 | 4,110 | 6,200 |
| September 04, 2025 | 4,130 | 4,120 | 4,120 | 4,155 | 4,105 | 5,700 |
| September 03, 2025 | 4,110 | 4,140 | 4,140 | 4,200 | 4,105 | 13,400 |
| September 02, 2025 | 4,080 | 4,105 | 4,105 | 4,135 | 4,060 | 6,300 |
| September 01, 2025 | 4,090 | 4,080 | 4,080 | 4,110 | 4,055 | 5,800 |
| August 29, 2025 | 4,100 | 4,140 | 4,140 | 4,155 | 4,080 | 6,000 |
| August 28, 2025 | 4,150 | 4,115 | 4,115 | 4,150 | 4,100 | 4,900 |
| August 27, 2025 | 4,075 | 4,125 | 4,125 | 4,125 | 4,060 | 4,700 |
| August 26, 2025 | 4,150 | 4,105 | 4,105 | 4,150 | 4,080 | 3,900 |
| August 25, 2025 | 4,080 | 4,165 | 4,165 | 4,165 | 4,070 | 5,500 |
| August 22, 2025 | 4,050 | 4,080 | 4,080 | 4,130 | 4,030 | 7,400 |
| August 21, 2025 | 4,035 | 4,050 | 4,050 | 4,100 | 4,000 | 4,900 |
| August 20, 2025 | 4,060 | 4,035 | 4,035 | 4,090 | 4,010 | 6,700 |
| August 19, 2025 | 4,110 | 4,060 | 4,060 | 4,125 | 4,030 | 9,000 |
| August 18, 2025 | 4,075 | 4,090 | 4,090 | 4,110 | 4,010 | 8,500 |
| August 15, 2025 | 3,990 | 4,075 | 4,075 | 4,100 | 3,960 | 8,500 |
| August 14, 2025 | 4,100 | 3,990 | 3,990 | 4,100 | 3,990 | 6,100 |
| August 13, 2025 | 4,250 | 4,140 | 4,140 | 4,250 | 4,135 | 9,900 |
| August 12, 2025 | 4,120 | 4,170 | 4,170 | 4,190 | 4,050 | 8,000 |
| August 08, 2025 | 4,100 | 4,120 | 4,120 | 4,155 | 4,065 | 16,000 |
| August 07, 2025 | 4,005 | 4,060 | 4,060 | 4,060 | 3,965 | 5,600 |
| August 06, 2025 | 3,950 | 3,990 | 3,990 | 4,020 | 3,935 | 3,500 |
| August 05, 2025 | 3,960 | 3,925 | 3,925 | 4,020 | 3,925 | 9,400 |
| August 04, 2025 | 3,980 | 3,935 | 3,935 | 3,985 | 3,915 | 4,200 |
| August 01, 2025 | 3,925 | 3,980 | 3,980 | 3,980 | 3,880 | 6,300 |
| July 31, 2025 | 3,875 | 3,945 | 3,945 | 3,950 | 3,875 | 3,900 |
| July 30, 2025 | 3,860 | 3,875 | 3,875 | 3,910 | 3,860 | 3,900 |
| July 29, 2025 | 3,900 | 3,885 | 3,885 | 3,935 | 3,860 | 4,800 |
| July 28, 2025 | 3,980 | 3,955 | 3,955 | 3,980 | 3,920 | 2,500 |
| July 25, 2025 | 3,970 | 3,985 | 3,985 | 3,990 | 3,900 | 2,600 |
| July 24, 2025 | 3,905 | 3,970 | 3,970 | 4,000 | 3,880 | 9,100 |
| July 23, 2025 | 3,845 | 3,905 | 3,905 | 3,920 | 3,815 | 9,300 |
| July 22, 2025 | 3,790 | 3,810 | 3,810 | 3,830 | 3,790 | 4,300 |
| July 18, 2025 | 3,775 | 3,790 | 3,790 | 3,860 | 3,775 | 3,600 |
| July 17, 2025 | 3,805 | 3,775 | 3,775 | 3,825 | 3,775 | 2,300 |
| July 16, 2025 | 3,850 | 3,805 | 3,805 | 3,875 | 3,790 | 3,900 |
| July 15, 2025 | 3,865 | 3,850 | 3,850 | 3,910 | 3,835 | 2,400 |
| July 14, 2025 | 3,945 | 3,865 | 3,865 | 3,945 | 3,815 | 8,200 |
| July 11, 2025 | 3,860 | 3,875 | 3,875 | 3,875 | 3,715 | 13,000 |
| July 10, 2025 | 3,925 | 3,785 | 3,785 | 3,925 | 3,755 | 14,800 |
| July 09, 2025 | 3,805 | 3,850 | 3,850 | 3,850 | 3,760 | 15,000 |
| July 08, 2025 | 3,715 | 3,735 | 3,735 | 3,800 | 3,635 | 18,200 |