2,878.50
-29.5(-1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 2,909 | 2,878.5 | 2,878.5 | 2,915.5 | 2,856 | 1.33M |
| October 02, 2025 | 2,881 | 2,908 | 2,908 | 2,925 | 2,874 | 861,500 |
| October 01, 2025 | 2,948 | 2,902.5 | 2,902.5 | 2,958 | 2,881.5 | 1.04M |
| September 30, 2025 | 2,952 | 2,975 | 2,975 | 2,978.5 | 2,924 | 884,400 |
| September 29, 2025 | 3,019 | 2,951.5 | 2,951.5 | 3,026 | 2,942 | 1.01M |
| September 26, 2025 | 2,976.5 | 2,988.5 | 2,988.5 | 2,999 | 2,936 | 1.47M |
| September 25, 2025 | 2,969.5 | 2,994.5 | 2,994.5 | 3,015 | 2,952.5 | 1.31M |
| September 24, 2025 | 2,998.5 | 2,964.5 | 2,964.5 | 3,005 | 2,943 | 1.21M |
| September 22, 2025 | 2,962 | 2,971.5 | 2,971.5 | 3,007 | 2,948 | 1.37M |
| September 19, 2025 | 3,052 | 2,964 | 2,964 | 3,057 | 2,933 | 1.55M |
| September 18, 2025 | 2,996 | 3,046 | 3,046 | 3,061 | 2,979.5 | 955,900 |
| September 17, 2025 | 2,999 | 2,989.5 | 2,989.5 | 3,003 | 2,962 | 1.28M |
| September 16, 2025 | 3,080 | 3,052 | 3,052 | 3,080 | 3,037 | 1.28M |
| September 12, 2025 | 3,101 | 3,085 | 3,085 | 3,102 | 3,061 | 601,900 |
| September 11, 2025 | 3,080 | 3,084 | 3,084 | 3,118 | 3,043 | 875,800 |
| September 10, 2025 | 3,073 | 3,095 | 3,095 | 3,111 | 3,069 | 688,200 |
| September 09, 2025 | 3,079 | 3,099 | 3,099 | 3,130 | 3,067 | 937,700 |
| September 08, 2025 | 3,060 | 3,056 | 3,056 | 3,068 | 3,025 | 914,000 |
| September 05, 2025 | 3,011 | 3,016 | 3,016 | 3,046 | 2,983.5 | 945,700 |
| September 04, 2025 | 2,940 | 3,016 | 3,016 | 3,037 | 2,931 | 1.01M |
| September 03, 2025 | 2,930.5 | 2,950 | 2,950 | 2,989.5 | 2,929 | 1.48M |
| September 02, 2025 | 3,024 | 2,953.5 | 2,953.5 | 3,031 | 2,926 | 2.09M |
| September 01, 2025 | 3,040 | 3,004 | 3,004 | 3,044 | 2,983 | 1.78M |
| August 29, 2025 | 3,210 | 3,100 | 3,100 | 3,211 | 3,100 | 1.9M |
| August 28, 2025 | 3,256 | 3,235 | 3,235 | 3,284 | 3,223 | 1.09M |
| August 27, 2025 | 3,265 | 3,313 | 3,313 | 3,314 | 3,256 | 558,800 |
| August 26, 2025 | 3,320 | 3,265 | 3,265 | 3,321 | 3,255 | 1.2M |
| August 25, 2025 | 3,328 | 3,367 | 3,367 | 3,374 | 3,321 | 710,000 |
| August 22, 2025 | 3,278 | 3,323 | 3,323 | 3,344 | 3,265 | 1.01M |
| August 21, 2025 | 3,260 | 3,284 | 3,284 | 3,296 | 3,248 | 761,400 |
| August 20, 2025 | 3,518 | 3,285 | 3,285 | 3,518 | 3,274 | 1.91M |
| August 19, 2025 | 3,463 | 3,470 | 3,470 | 3,480 | 3,397 | 934,100 |
| August 18, 2025 | 3,484 | 3,462 | 3,462 | 3,495 | 3,380 | 1.15M |
| August 15, 2025 | 3,505 | 3,497 | 3,497 | 3,582 | 3,473 | 889,800 |
| August 14, 2025 | 3,506 | 3,477 | 3,477 | 3,528 | 3,445 | 920,900 |
| August 13, 2025 | 3,450 | 3,555 | 3,555 | 3,582 | 3,436 | 1.6M |
| August 12, 2025 | 3,344 | 3,366 | 3,366 | 3,396 | 3,309 | 1.06M |
| August 08, 2025 | 3,300 | 3,324 | 3,324 | 3,354 | 3,296 | 1.01M |
| August 07, 2025 | 3,238 | 3,308 | 3,308 | 3,328 | 3,230 | 1.18M |
| August 06, 2025 | 3,331 | 3,308 | 3,308 | 3,358 | 3,303 | 1.3M |
| August 05, 2025 | 3,471 | 3,425 | 3,425 | 3,561 | 3,424 | 1.18M |
| August 04, 2025 | 3,256 | 3,426 | 3,426 | 3,576 | 3,236 | 3.03M |
| August 01, 2025 | 3,520 | 3,402 | 3,402 | 3,520 | 3,387 | 1.6M |
| July 31, 2025 | 3,468 | 3,489 | 3,489 | 3,532 | 3,457 | 862,500 |
| July 30, 2025 | 3,468 | 3,463 | 3,463 | 3,504 | 3,448 | 1.93M |
| July 29, 2025 | 3,528 | 3,507 | 3,507 | 3,559 | 3,495 | 599,700 |
| July 28, 2025 | 3,651 | 3,566 | 3,566 | 3,660 | 3,554 | 667,600 |
| July 25, 2025 | 3,541 | 3,539 | 3,539 | 3,564 | 3,512 | 833,700 |
| July 24, 2025 | 3,513 | 3,549 | 3,549 | 3,578 | 3,502 | 1.22M |
| July 23, 2025 | 3,363 | 3,484 | 3,484 | 3,545 | 3,353 | 1.71M |
| July 22, 2025 | 3,320 | 3,310 | 3,310 | 3,358 | 3,286 | 478,000 |
| July 18, 2025 | 3,342 | 3,330 | 3,330 | 3,357 | 3,309 | 724,800 |
| July 17, 2025 | 3,289 | 3,328 | 3,328 | 3,332 | 3,267 | 503,600 |
| July 16, 2025 | 3,323 | 3,316 | 3,316 | 3,326 | 3,268 | 528,200 |
| July 15, 2025 | 3,320 | 3,307 | 3,307 | 3,350 | 3,293 | 639,200 |
| July 14, 2025 | 3,258 | 3,298 | 3,298 | 3,304 | 3,211 | 1.01M |
| July 11, 2025 | 3,310 | 3,303 | 3,303 | 3,339 | 3,268 | 889,400 |
| July 10, 2025 | 3,210 | 3,300 | 3,300 | 3,300 | 3,210 | 984,000 |
| July 09, 2025 | 3,232 | 3,217 | 3,217 | 3,242 | 3,182 | 687,200 |
| July 08, 2025 | 3,177 | 3,195 | 3,195 | 3,239 | 3,168 | 705,500 |