4,181.00
-54(-1.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,248 | 4,181 | 4,181 | 4,279 | 4,181 | 3.91M |
| September 11, 2025 | 4,262 | 4,235 | 4,235 | 4,286 | 4,195 | 5.48M |
| September 10, 2025 | 4,150 | 4,291 | 4,291 | 4,295 | 4,126 | 5.08M |
| September 09, 2025 | 4,240 | 4,114 | 4,114 | 4,249 | 4,106 | 3.58M |
| September 08, 2025 | 4,179 | 4,236 | 4,236 | 4,236 | 4,152 | 2.72M |
| September 05, 2025 | 4,157 | 4,140 | 4,140 | 4,199 | 4,103 | 3.6M |
| September 04, 2025 | 4,101 | 4,102 | 4,102 | 4,175 | 4,065 | 4.3M |
| September 03, 2025 | 4,110 | 4,085 | 4,085 | 4,182 | 4,080 | 4.19M |
| September 02, 2025 | 4,081 | 4,060 | 4,060 | 4,102 | 4,008 | 3.36M |
| September 01, 2025 | 4,046 | 4,088 | 4,088 | 4,094 | 4,026 | 3.51M |
| August 29, 2025 | 4,100 | 4,203 | 4,203 | 4,230 | 4,077 | 4.1M |
| August 28, 2025 | 3,998 | 4,127 | 4,127 | 4,138 | 3,986 | 2.78M |
| August 27, 2025 | 4,043 | 4,056 | 4,056 | 4,063 | 4,011 | 1.96M |
| August 26, 2025 | 4,090 | 4,023 | 4,023 | 4,102 | 3,996 | 3.78M |
| August 25, 2025 | 4,137 | 4,074 | 4,074 | 4,140 | 4,032 | 3.08M |
| August 22, 2025 | 3,950 | 3,997 | 3,997 | 4,002 | 3,933 | 2.55M |
| August 21, 2025 | 3,879 | 3,911 | 3,911 | 3,933 | 3,871 | 2.46M |
| August 20, 2025 | 3,890 | 3,877 | 3,877 | 3,898 | 3,837 | 3.54M |
| August 19, 2025 | 4,028 | 3,963 | 3,963 | 4,031 | 3,927 | 3.5M |
| August 18, 2025 | 4,040 | 4,037 | 4,037 | 4,089 | 4,015 | 2.59M |
| August 15, 2025 | 3,950 | 4,050 | 4,050 | 4,070 | 3,916 | 3.79M |
| August 14, 2025 | 3,980 | 3,934 | 3,934 | 3,980 | 3,901 | 3.28M |
| August 13, 2025 | 3,990 | 4,025 | 4,025 | 4,025 | 3,933 | 4.38M |
| August 12, 2025 | 3,997 | 3,952 | 3,952 | 4,045 | 3,952 | 4.35M |
| August 08, 2025 | 3,949 | 3,928 | 3,928 | 3,986 | 3,916 | 5.17M |
| August 07, 2025 | 3,971 | 3,973 | 3,973 | 4,008 | 3,901 | 5.05M |
| August 06, 2025 | 3,899 | 3,985 | 3,985 | 3,985 | 3,856 | 4.64M |
| August 05, 2025 | 3,828 | 3,918 | 3,918 | 3,955 | 3,809 | 6.74M |
| August 04, 2025 | 3,588 | 3,735 | 3,735 | 3,747 | 3,567 | 5.17M |
| August 01, 2025 | 3,760 | 3,741 | 3,741 | 3,864 | 3,715 | 10.12M |
| July 31, 2025 | 3,611 | 3,758 | 3,758 | 3,865 | 3,610 | 10.31M |
| July 30, 2025 | 3,570 | 3,604 | 3,604 | 3,673 | 3,560 | 5.83M |
| July 29, 2025 | 3,480 | 3,509 | 3,509 | 3,510 | 3,461 | 2.29M |
| July 28, 2025 | 3,585 | 3,503 | 3,503 | 3,586 | 3,503 | 2.38M |
| July 25, 2025 | 3,570 | 3,547 | 3,547 | 3,576 | 3,531 | 2.74M |
| July 24, 2025 | 3,552 | 3,570 | 3,570 | 3,594 | 3,532 | 3.97M |
| July 23, 2025 | 3,479 | 3,460 | 3,460 | 3,528 | 3,426 | 5.14M |
| July 22, 2025 | 3,350 | 3,361 | 3,361 | 3,436 | 3,343 | 3.27M |
| July 18, 2025 | 3,339 | 3,334 | 3,334 | 3,363 | 3,300 | 3.91M |
| July 17, 2025 | 3,233 | 3,326 | 3,326 | 3,327 | 3,211 | 2.8M |
| July 16, 2025 | 3,241 | 3,263 | 3,263 | 3,274 | 3,227 | 2.25M |
| July 15, 2025 | 3,221 | 3,271 | 3,271 | 3,272 | 3,196 | 2.85M |
| July 14, 2025 | 3,163 | 3,170 | 3,170 | 3,176 | 3,132 | 2M |
| July 11, 2025 | 3,230 | 3,166 | 3,166 | 3,235 | 3,151 | 3.19M |
| July 10, 2025 | 3,223 | 3,213 | 3,213 | 3,249 | 3,199 | 3.85M |
| July 09, 2025 | 3,282 | 3,209 | 3,209 | 3,289 | 3,164 | 4.4M |
| July 08, 2025 | 3,100 | 3,266 | 3,266 | 3,284 | 3,100 | 7.73M |
| July 07, 2025 | 3,078 | 3,025 | 3,025 | 3,080 | 3,011 | 1.62M |
| July 04, 2025 | 3,160 | 3,110 | 3,110 | 3,197 | 3,083 | 2.18M |
| July 03, 2025 | 3,035 | 3,098 | 3,098 | 3,107 | 3,021 | 3.04M |
| July 02, 2025 | 3,057 | 3,057 | 3,057 | 3,096 | 3,010 | 3.2M |
| July 01, 2025 | 3,084 | 3,121 | 3,121 | 3,140 | 3,060 | 2.8M |
| June 30, 2025 | 3,166 | 3,095 | 3,095 | 3,167 | 3,087 | 3.57M |
| June 27, 2025 | 3,080 | 3,113 | 3,113 | 3,148 | 3,068 | 4.32M |
| June 26, 2025 | 2,930 | 3,028 | 3,028 | 3,060 | 2,928 | 4.35M |
| June 25, 2025 | 2,930 | 2,926.5 | 2,926.5 | 2,949.5 | 2,878.5 | 2.23M |
| June 24, 2025 | 2,847 | 2,903 | 2,903 | 2,919 | 2,845 | 2.4M |
| June 23, 2025 | 2,850 | 2,818 | 2,818 | 2,859 | 2,788 | 1.67M |
| June 20, 2025 | 2,886 | 2,862 | 2,862 | 2,896 | 2,862 | 5.25M |
| June 19, 2025 | 2,901 | 2,909.5 | 2,909.5 | 2,913.5 | 2,883 | 1.65M |