2,986.00
+5(+0.17%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,989 | 2,986 | 2,986 | 3,010 | 2,979 | 5,200 |
September 25, 2025 | 2,988 | 2,981 | 2,981 | 3,025 | 2,981 | 11,100 |
September 24, 2025 | 3,050 | 3,030 | 3,030 | 3,050 | 2,990 | 11,200 |
September 22, 2025 | 2,985 | 3,060 | 3,060 | 3,060 | 2,980 | 16,300 |
September 19, 2025 | 3,065 | 2,983 | 2,983 | 3,070 | 2,983 | 19,300 |
September 18, 2025 | 3,075 | 3,070 | 3,070 | 3,080 | 3,055 | 7,600 |
September 17, 2025 | 3,090 | 3,075 | 3,075 | 3,095 | 3,065 | 7,600 |
September 16, 2025 | 3,085 | 3,125 | 3,125 | 3,125 | 3,060 | 10,000 |
September 12, 2025 | 3,140 | 3,095 | 3,095 | 3,140 | 3,080 | 5,000 |
September 11, 2025 | 3,110 | 3,085 | 3,085 | 3,115 | 3,055 | 16,800 |
September 10, 2025 | 3,130 | 3,105 | 3,105 | 3,130 | 3,100 | 4,300 |
September 09, 2025 | 3,195 | 3,130 | 3,130 | 3,205 | 3,120 | 8,200 |
September 08, 2025 | 3,140 | 3,185 | 3,185 | 3,205 | 3,120 | 9,000 |
September 05, 2025 | 3,150 | 3,120 | 3,120 | 3,150 | 3,120 | 2,900 |
September 04, 2025 | 3,135 | 3,135 | 3,135 | 3,145 | 3,110 | 4,300 |
September 03, 2025 | 3,130 | 3,135 | 3,135 | 3,165 | 3,115 | 5,800 |
September 02, 2025 | 3,190 | 3,140 | 3,140 | 3,195 | 3,135 | 5,800 |
September 01, 2025 | 3,095 | 3,160 | 3,160 | 3,200 | 3,095 | 11,700 |
August 29, 2025 | 3,145 | 3,095 | 3,095 | 3,170 | 3,095 | 7,000 |
August 28, 2025 | 3,120 | 3,170 | 3,170 | 3,190 | 3,085 | 13,700 |
August 27, 2025 | 3,200 | 3,125 | 3,125 | 3,220 | 3,120 | 13,900 |
August 26, 2025 | 3,180 | 3,225 | 3,225 | 3,225 | 3,180 | 9,300 |
August 25, 2025 | 3,270 | 3,200 | 3,200 | 3,270 | 3,185 | 22,900 |
August 22, 2025 | 3,270 | 3,230 | 3,230 | 3,270 | 3,230 | 5,500 |
August 21, 2025 | 3,225 | 3,270 | 3,270 | 3,275 | 3,225 | 6,400 |
August 20, 2025 | 3,250 | 3,225 | 3,225 | 3,265 | 3,215 | 29,900 |
August 19, 2025 | 3,330 | 3,255 | 3,255 | 3,330 | 3,250 | 16,100 |
August 18, 2025 | 3,300 | 3,330 | 3,330 | 3,340 | 3,300 | 8,500 |
August 15, 2025 | 3,285 | 3,285 | 3,285 | 3,310 | 3,250 | 13,100 |
August 14, 2025 | 3,240 | 3,285 | 3,285 | 3,320 | 3,230 | 22,900 |
August 13, 2025 | 3,320 | 3,240 | 3,240 | 3,320 | 3,230 | 24,300 |
August 12, 2025 | 3,305 | 3,285 | 3,285 | 3,335 | 3,230 | 20,600 |
August 08, 2025 | 3,390 | 3,310 | 3,310 | 3,390 | 3,310 | 10,500 |
August 07, 2025 | 3,400 | 3,355 | 3,355 | 3,400 | 3,310 | 13,000 |
August 06, 2025 | 3,440 | 3,405 | 3,405 | 3,440 | 3,400 | 4,200 |
August 05, 2025 | 3,425 | 3,400 | 3,400 | 3,460 | 3,400 | 13,600 |
August 04, 2025 | 3,355 | 3,425 | 3,425 | 3,435 | 3,345 | 13,300 |
August 01, 2025 | 3,345 | 3,360 | 3,360 | 3,370 | 3,310 | 9,200 |
July 31, 2025 | 3,310 | 3,350 | 3,350 | 3,350 | 3,310 | 2,300 |
July 30, 2025 | 3,325 | 3,310 | 3,310 | 3,340 | 3,300 | 4,200 |
July 29, 2025 | 3,345 | 3,335 | 3,335 | 3,350 | 3,310 | 4,400 |
July 28, 2025 | 3,265 | 3,380 | 3,380 | 3,390 | 3,265 | 13,100 |
July 25, 2025 | 3,340 | 3,285 | 3,285 | 3,345 | 3,260 | 9,300 |
July 24, 2025 | 3,345 | 3,325 | 3,325 | 3,345 | 3,285 | 3,800 |
July 23, 2025 | 3,230 | 3,330 | 3,330 | 3,390 | 3,230 | 15,600 |
July 22, 2025 | 3,220 | 3,230 | 3,230 | 3,230 | 3,200 | 5,000 |
July 18, 2025 | 3,240 | 3,225 | 3,225 | 3,265 | 3,220 | 3,000 |
July 17, 2025 | 3,185 | 3,235 | 3,235 | 3,280 | 3,185 | 6,300 |
July 16, 2025 | 3,195 | 3,200 | 3,200 | 3,245 | 3,195 | 4,100 |
July 15, 2025 | 3,285 | 3,195 | 3,195 | 3,285 | 3,185 | 6,900 |
July 14, 2025 | 3,255 | 3,265 | 3,265 | 3,305 | 3,255 | 1,500 |
July 11, 2025 | 3,230 | 3,270 | 3,270 | 3,365 | 3,220 | 8,600 |
July 10, 2025 | 3,260 | 3,230 | 3,230 | 3,325 | 3,230 | 4,900 |
July 09, 2025 | 3,190 | 3,295 | 3,295 | 3,300 | 3,190 | 5,000 |
July 08, 2025 | 3,215 | 3,190 | 3,190 | 3,270 | 3,190 | 3,500 |
July 07, 2025 | 3,235 | 3,215 | 3,215 | 3,250 | 3,215 | 4,100 |
July 04, 2025 | 3,310 | 3,260 | 3,260 | 3,345 | 3,225 | 6,200 |
July 03, 2025 | 3,230 | 3,300 | 3,300 | 3,300 | 3,155 | 22,200 |
July 02, 2025 | 3,210 | 3,255 | 3,255 | 3,275 | 3,210 | 8,400 |
July 01, 2025 | 3,360 | 3,235 | 3,235 | 3,360 | 3,230 | 23,700 |