4,049.00
+39(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 3,975 | 4,049 | 4,049 | 4,066 | 3,960 | 1.16M |
| October 01, 2025 | 4,054 | 4,010 | 4,010 | 4,088 | 3,977 | 1.22M |
| September 30, 2025 | 4,002 | 4,070 | 4,070 | 4,117 | 4,000 | 1.46M |
| September 29, 2025 | 4,107 | 3,979 | 3,979 | 4,114 | 3,967 | 1.14M |
| September 26, 2025 | 4,090 | 4,096 | 4,044 | 4,130 | 4,062 | 1.13M |
| September 25, 2025 | 4,080 | 4,122 | 4,069.67 | 4,122 | 4,045 | 1.2M |
| September 24, 2025 | 4,217 | 4,087 | 4,035.11 | 4,221 | 4,058 | 1.57M |
| September 22, 2025 | 4,044 | 4,206 | 4,152.6 | 4,243 | 4,031 | 3.11M |
| September 19, 2025 | 4,033 | 3,953 | 3,902.82 | 4,051 | 3,910 | 2.04M |
| September 18, 2025 | 4,010 | 4,023 | 3,971.93 | 4,065 | 3,980 | 1.06M |
| September 17, 2025 | 3,951 | 4,004 | 4,004 | 4,012 | 3,930 | 1.51M |
| September 16, 2025 | 3,951 | 3,946 | 3,946 | 3,995 | 3,930 | 1.13M |
| September 12, 2025 | 3,960 | 3,958 | 3,958 | 3,960 | 3,900 | 1.54M |
| September 11, 2025 | 3,857 | 3,905 | 3,905 | 3,922 | 3,852 | 1.1M |
| September 10, 2025 | 3,881 | 3,873 | 3,873 | 3,887 | 3,818 | 1.48M |
| September 09, 2025 | 3,951 | 3,881 | 3,881 | 3,997 | 3,875 | 1.53M |
| September 08, 2025 | 3,947 | 3,949 | 3,949 | 4,001 | 3,929 | 1.47M |
| September 05, 2025 | 3,858 | 3,890 | 3,890 | 3,921 | 3,839 | 1.35M |
| September 04, 2025 | 3,840 | 3,851 | 3,851 | 3,858 | 3,802 | 1.18M |
| September 03, 2025 | 3,768 | 3,847 | 3,847 | 3,864 | 3,763 | 1.79M |
| September 02, 2025 | 3,790 | 3,786 | 3,786 | 3,837 | 3,764 | 1.36M |
| September 01, 2025 | 3,760 | 3,792 | 3,792 | 3,796 | 3,727 | 1.17M |
| August 29, 2025 | 3,849 | 3,792 | 3,792 | 3,859 | 3,785 | 1.66M |
| August 28, 2025 | 3,806 | 3,838 | 3,838 | 3,850 | 3,791 | 1.22M |
| August 27, 2025 | 3,787 | 3,803 | 3,803 | 3,818 | 3,771 | 2M |
| August 26, 2025 | 3,844 | 3,819 | 3,819 | 3,900 | 3,774 | 15.15M |
| August 25, 2025 | 3,782 | 3,882 | 3,882 | 3,885 | 3,773 | 1.99M |
| August 22, 2025 | 3,771 | 3,783 | 3,783 | 3,789 | 3,746 | 1.69M |
| August 21, 2025 | 3,814 | 3,783 | 3,783 | 3,818 | 3,770 | 1.9M |
| August 20, 2025 | 3,910 | 3,838 | 3,838 | 3,941 | 3,818 | 1.85M |
| August 19, 2025 | 3,900 | 3,880 | 3,880 | 3,900 | 3,854 | 2.05M |
| August 18, 2025 | 3,895 | 3,947 | 3,947 | 3,956 | 3,848 | 1.92M |
| August 15, 2025 | 3,805 | 3,848 | 3,848 | 3,858 | 3,794 | 1.92M |
| August 14, 2025 | 3,872 | 3,857 | 3,857 | 3,955 | 3,853 | 1.63M |
| August 13, 2025 | 3,832 | 3,907 | 3,907 | 3,947 | 3,825 | 2.41M |
| August 12, 2025 | 3,760 | 3,807 | 3,807 | 3,845 | 3,755 | 2.18M |
| August 08, 2025 | 3,801 | 3,764 | 3,764 | 3,851 | 3,764 | 3.56M |
| August 07, 2025 | 3,855 | 3,841 | 3,841 | 3,937 | 3,792 | 3.87M |
| August 06, 2025 | 3,950 | 3,947 | 3,947 | 3,982 | 3,925 | 1.37M |
| August 05, 2025 | 3,940 | 3,905 | 3,905 | 3,951 | 3,885 | 1.19M |
| August 04, 2025 | 3,866 | 3,908 | 3,908 | 3,923 | 3,846 | 1.26M |
| August 01, 2025 | 3,933 | 3,981 | 3,981 | 4,010 | 3,919 | 1.6M |
| July 31, 2025 | 3,850 | 3,919 | 3,919 | 3,933 | 3,847 | 1.3M |
| July 30, 2025 | 3,845 | 3,846 | 3,846 | 3,865 | 3,823 | 992,600 |
| July 29, 2025 | 3,912 | 3,847 | 3,847 | 3,926 | 3,845 | 1.04M |
| July 28, 2025 | 3,910 | 3,947 | 3,947 | 3,975 | 3,901 | 1.22M |
| July 25, 2025 | 3,970 | 3,859 | 3,859 | 3,980 | 3,848 | 1.35M |
| July 24, 2025 | 3,995 | 4,005 | 4,005 | 4,020 | 3,915 | 2.26M |
| July 23, 2025 | 3,750 | 3,982 | 3,982 | 4,004 | 3,717 | 3.3M |
| July 22, 2025 | 3,709 | 3,664 | 3,664 | 3,759 | 3,647 | 1.39M |
| July 18, 2025 | 3,815 | 3,717 | 3,717 | 3,832 | 3,712 | 1.5M |
| July 17, 2025 | 3,715 | 3,754 | 3,754 | 3,754 | 3,667 | 2.03M |
| July 16, 2025 | 3,825 | 3,762 | 3,762 | 3,825 | 3,747 | 2.2M |
| July 15, 2025 | 3,867 | 3,845 | 3,845 | 3,891 | 3,806 | 1.44M |
| July 14, 2025 | 3,920 | 3,872 | 3,872 | 3,950 | 3,862 | 1.48M |
| July 11, 2025 | 3,874 | 3,966 | 3,966 | 3,990 | 3,831 | 2.64M |
| July 10, 2025 | 3,905 | 3,831 | 3,831 | 3,976 | 3,831 | 3.93M |
| July 09, 2025 | 3,998 | 4,040 | 4,040 | 4,120 | 3,973 | 7.39M |
| July 08, 2025 | 3,571 | 3,788 | 3,788 | 3,877 | 3,553 | 5.18M |
| July 07, 2025 | 3,601 | 3,503 | 3,503 | 3,602 | 3,503 | 1.75M |