3,210.00
+75(+2.39%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3,140 | 3,210 | 3,210 | 3,215 | 3,125 | 82,700 |
September 25, 2025 | 3,140 | 3,135 | 3,135 | 3,150 | 3,110 | 33,500 |
September 24, 2025 | 3,110 | 3,140 | 3,140 | 3,145 | 3,065 | 37,600 |
September 22, 2025 | 3,130 | 3,120 | 3,120 | 3,150 | 3,110 | 27,300 |
September 19, 2025 | 3,140 | 3,125 | 3,125 | 3,145 | 3,045 | 150,800 |
September 18, 2025 | 3,155 | 3,130 | 3,130 | 3,155 | 3,050 | 156,100 |
September 17, 2025 | 3,205 | 3,130 | 3,130 | 3,205 | 3,105 | 156,100 |
September 16, 2025 | 3,185 | 3,215 | 3,215 | 3,220 | 3,150 | 163,700 |
September 12, 2025 | 3,120 | 3,145 | 3,145 | 3,190 | 3,120 | 47,500 |
September 11, 2025 | 3,160 | 3,190 | 3,190 | 3,285 | 3,155 | 112,800 |
September 10, 2025 | 3,095 | 3,110 | 3,110 | 3,150 | 3,075 | 27,500 |
September 09, 2025 | 3,190 | 3,100 | 3,100 | 3,190 | 3,070 | 49,300 |
September 08, 2025 | 3,115 | 3,175 | 3,175 | 3,190 | 3,065 | 103,300 |
September 05, 2025 | 2,999 | 3,085 | 3,085 | 3,090 | 2,995 | 50,200 |
September 04, 2025 | 2,962 | 3,010 | 3,010 | 3,025 | 2,962 | 46,700 |
September 03, 2025 | 2,980 | 2,988 | 2,988 | 3,025 | 2,967 | 66,500 |
September 02, 2025 | 3,045 | 2,981 | 2,981 | 3,050 | 2,951 | 55,400 |
September 01, 2025 | 3,125 | 3,035 | 3,035 | 3,125 | 2,990 | 63,800 |
August 29, 2025 | 3,020 | 3,130 | 3,130 | 3,130 | 3,010 | 69,500 |
August 28, 2025 | 3,010 | 3,050 | 3,050 | 3,050 | 3,010 | 22,100 |
August 27, 2025 | 2,980 | 3,015 | 3,015 | 3,045 | 2,963 | 43,000 |
August 26, 2025 | 3,015 | 2,986 | 2,986 | 3,025 | 2,986 | 28,900 |
August 25, 2025 | 3,060 | 3,025 | 3,025 | 3,075 | 3,010 | 30,300 |
August 22, 2025 | 3,025 | 3,040 | 3,040 | 3,050 | 3,010 | 33,600 |
August 21, 2025 | 3,010 | 3,025 | 3,025 | 3,040 | 3,000 | 28,500 |
August 20, 2025 | 3,020 | 3,010 | 3,010 | 3,025 | 2,995 | 53,700 |
August 19, 2025 | 3,030 | 3,055 | 3,055 | 3,080 | 3,000 | 63,200 |
August 18, 2025 | 3,015 | 3,035 | 3,035 | 3,055 | 2,990 | 50,500 |
August 15, 2025 | 3,045 | 3,015 | 3,015 | 3,045 | 3,000 | 47,800 |
August 14, 2025 | 3,050 | 3,020 | 3,020 | 3,065 | 3,005 | 43,800 |
August 13, 2025 | 3,020 | 3,090 | 3,090 | 3,125 | 3,015 | 74,100 |
August 12, 2025 | 3,040 | 3,040 | 3,040 | 3,070 | 2,999 | 119,100 |
August 08, 2025 | 3,020 | 3,040 | 3,040 | 3,050 | 3,000 | 39,300 |
August 07, 2025 | 3,060 | 3,050 | 3,050 | 3,060 | 2,999 | 59,000 |
August 06, 2025 | 2,959 | 3,025 | 3,025 | 3,060 | 2,959 | 117,500 |
August 05, 2025 | 2,903 | 2,939 | 2,939 | 2,940 | 2,853 | 70,500 |
August 04, 2025 | 2,870 | 2,900 | 2,900 | 2,927 | 2,841 | 58,100 |
August 01, 2025 | 2,900 | 2,914 | 2,914 | 2,934 | 2,870 | 62,900 |
July 31, 2025 | 2,924 | 2,895 | 2,895 | 2,974 | 2,885 | 127,900 |
July 30, 2025 | 2,873 | 2,857 | 2,857 | 2,915 | 2,815 | 115,900 |
July 29, 2025 | 2,740 | 2,868 | 2,868 | 2,868 | 2,731 | 189,700 |
July 28, 2025 | 2,716 | 2,785 | 2,785 | 2,785 | 2,669 | 396,500 |
July 25, 2025 | 2,463 | 2,516 | 2,516 | 2,530 | 2,415 | 95,500 |
July 24, 2025 | 2,448 | 2,491 | 2,491 | 2,508 | 2,448 | 81,500 |
July 23, 2025 | 2,447 | 2,448 | 2,448 | 2,458 | 2,410 | 63,400 |
July 22, 2025 | 2,382 | 2,427 | 2,427 | 2,443 | 2,382 | 41,600 |
July 18, 2025 | 2,411 | 2,392 | 2,392 | 2,412 | 2,387 | 11,500 |
July 17, 2025 | 2,380 | 2,396 | 2,396 | 2,410 | 2,362 | 37,400 |
July 16, 2025 | 2,405 | 2,393 | 2,393 | 2,410 | 2,367 | 31,500 |
July 15, 2025 | 2,400 | 2,410 | 2,410 | 2,419 | 2,366 | 25,800 |
July 14, 2025 | 2,373 | 2,392 | 2,392 | 2,404 | 2,363 | 29,400 |
July 11, 2025 | 2,376 | 2,373 | 2,373 | 2,415 | 2,355 | 45,700 |
July 10, 2025 | 2,434 | 2,352 | 2,352 | 2,434 | 2,341 | 63,800 |
July 09, 2025 | 2,397 | 2,434 | 2,434 | 2,464 | 2,397 | 38,500 |
July 08, 2025 | 2,340 | 2,387 | 2,387 | 2,393 | 2,335 | 28,000 |
July 07, 2025 | 2,394 | 2,342 | 2,342 | 2,398 | 2,338 | 57,000 |
July 04, 2025 | 2,405 | 2,380 | 2,380 | 2,424 | 2,380 | 31,600 |
July 03, 2025 | 2,438 | 2,406 | 2,406 | 2,439 | 2,388 | 50,000 |
July 02, 2025 | 2,419 | 2,443 | 2,443 | 2,496 | 2,386 | 105,300 |
July 01, 2025 | 2,300 | 2,392 | 2,392 | 2,395 | 2,299 | 58,200 |