3,240.00
-90(-2.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,275 | 3,240 | 3,240 | 3,275 | 3,215 | 17,700 |
| September 26, 2025 | 3,330 | 3,330 | 3,275 | 3,355 | 3,305 | 26,400 |
| September 25, 2025 | 3,280 | 3,320 | 3,265.17 | 3,350 | 3,265 | 15,600 |
| September 24, 2025 | 3,310 | 3,280 | 3,225.83 | 3,310 | 3,260 | 21,300 |
| September 22, 2025 | 3,310 | 3,315 | 3,260.25 | 3,345 | 3,310 | 31,200 |
| September 19, 2025 | 3,310 | 3,315 | 3,260.25 | 3,325 | 3,265 | 25,800 |
| September 18, 2025 | 3,305 | 3,295 | 3,240.58 | 3,320 | 3,250 | 14,600 |
| September 17, 2025 | 3,360 | 3,270 | 3,215.99 | 3,360 | 3,270 | 18,200 |
| September 16, 2025 | 3,310 | 3,360 | 3,304.5 | 3,385 | 3,310 | 18,200 |
| September 12, 2025 | 3,260 | 3,285 | 3,230.74 | 3,290 | 3,230 | 22,500 |
| September 11, 2025 | 3,190 | 3,245 | 3,191.4 | 3,245 | 3,190 | 22,500 |
| September 10, 2025 | 3,210 | 3,205 | 3,152.06 | 3,230 | 3,180 | 10,400 |
| September 09, 2025 | 3,205 | 3,205 | 3,152.06 | 3,255 | 3,195 | 15,800 |
| September 08, 2025 | 3,225 | 3,230 | 3,176.65 | 3,230 | 3,180 | 16,900 |
| September 05, 2025 | 3,200 | 3,190 | 3,190 | 3,210 | 3,160 | 23,200 |
| September 04, 2025 | 3,285 | 3,200 | 3,200 | 3,285 | 3,175 | 42,600 |
| September 03, 2025 | 3,350 | 3,295 | 3,295 | 3,350 | 3,285 | 17,900 |
| September 02, 2025 | 3,355 | 3,310 | 3,310 | 3,355 | 3,300 | 13,100 |
| September 01, 2025 | 3,360 | 3,310 | 3,310 | 3,400 | 3,290 | 12,000 |
| August 29, 2025 | 3,350 | 3,355 | 3,355 | 3,375 | 3,315 | 11,800 |
| August 28, 2025 | 3,350 | 3,320 | 3,320 | 3,350 | 3,285 | 39,000 |
| August 27, 2025 | 3,315 | 3,305 | 3,305 | 3,345 | 3,290 | 15,400 |
| August 26, 2025 | 3,370 | 3,310 | 3,310 | 3,370 | 3,300 | 13,800 |
| August 25, 2025 | 3,355 | 3,365 | 3,365 | 3,385 | 3,330 | 10,200 |
| August 22, 2025 | 3,335 | 3,320 | 3,320 | 3,340 | 3,300 | 7,000 |
| August 21, 2025 | 3,345 | 3,330 | 3,330 | 3,360 | 3,315 | 18,500 |
| August 20, 2025 | 3,365 | 3,340 | 3,340 | 3,385 | 3,335 | 11,200 |
| August 19, 2025 | 3,360 | 3,365 | 3,365 | 3,380 | 3,320 | 25,800 |
| August 18, 2025 | 3,310 | 3,295 | 3,295 | 3,335 | 3,290 | 14,900 |
| August 15, 2025 | 3,395 | 3,320 | 3,320 | 3,395 | 3,290 | 31,000 |
| August 14, 2025 | 3,335 | 3,340 | 3,340 | 3,360 | 3,315 | 22,700 |
| August 13, 2025 | 3,330 | 3,360 | 3,360 | 3,390 | 3,330 | 11,800 |
| August 12, 2025 | 3,340 | 3,360 | 3,360 | 3,370 | 3,315 | 22,700 |
| August 08, 2025 | 3,345 | 3,360 | 3,360 | 3,375 | 3,295 | 20,100 |
| August 07, 2025 | 3,385 | 3,390 | 3,390 | 3,420 | 3,365 | 17,500 |
| August 06, 2025 | 3,300 | 3,380 | 3,380 | 3,380 | 3,300 | 15,300 |
| August 05, 2025 | 3,395 | 3,325 | 3,325 | 3,395 | 3,320 | 11,800 |
| August 04, 2025 | 3,430 | 3,375 | 3,375 | 3,455 | 3,360 | 9,900 |
| August 01, 2025 | 3,365 | 3,440 | 3,440 | 3,445 | 3,365 | 13,400 |
| July 31, 2025 | 3,310 | 3,380 | 3,380 | 3,390 | 3,310 | 20,700 |
| July 30, 2025 | 3,345 | 3,280 | 3,280 | 3,360 | 3,280 | 16,200 |
| July 29, 2025 | 3,325 | 3,345 | 3,345 | 3,380 | 3,310 | 15,600 |
| July 28, 2025 | 3,385 | 3,370 | 3,370 | 3,385 | 3,350 | 10,300 |
| July 25, 2025 | 3,380 | 3,350 | 3,350 | 3,400 | 3,335 | 24,600 |
| July 24, 2025 | 3,300 | 3,310 | 3,310 | 3,325 | 3,260 | 20,600 |
| July 23, 2025 | 3,270 | 3,285 | 3,285 | 3,295 | 3,240 | 28,600 |
| July 22, 2025 | 3,215 | 3,230 | 3,230 | 3,260 | 3,215 | 11,900 |
| July 18, 2025 | 3,260 | 3,235 | 3,235 | 3,275 | 3,225 | 18,900 |
| July 17, 2025 | 3,230 | 3,290 | 3,290 | 3,300 | 3,230 | 19,600 |
| July 16, 2025 | 3,220 | 3,230 | 3,230 | 3,290 | 3,215 | 15,700 |
| July 15, 2025 | 3,150 | 3,200 | 3,200 | 3,210 | 3,150 | 17,500 |
| July 14, 2025 | 3,130 | 3,150 | 3,150 | 3,165 | 3,105 | 9,300 |
| July 11, 2025 | 3,125 | 3,115 | 3,115 | 3,140 | 3,115 | 13,300 |
| July 10, 2025 | 3,140 | 3,100 | 3,100 | 3,140 | 3,090 | 25,400 |
| July 09, 2025 | 3,120 | 3,120 | 3,120 | 3,145 | 3,110 | 11,500 |
| July 08, 2025 | 3,135 | 3,140 | 3,140 | 3,145 | 3,100 | 12,000 |
| July 07, 2025 | 3,120 | 3,105 | 3,105 | 3,145 | 3,095 | 14,100 |
| July 04, 2025 | 3,115 | 3,120 | 3,120 | 3,145 | 3,110 | 13,200 |
| July 03, 2025 | 3,130 | 3,105 | 3,105 | 3,140 | 3,080 | 18,500 |
| July 02, 2025 | 3,130 | 3,145 | 3,145 | 3,175 | 3,095 | 23,400 |