3,505.00
-30(-0.85%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 3,540 | 3,505 | 3,505 | 3,540 | 3,480 | 15,900 |
October 16, 2025 | 3,580 | 3,535 | 3,535 | 3,590 | 3,520 | 16,800 |
October 15, 2025 | 3,480 | 3,550 | 3,550 | 3,560 | 3,475 | 27,700 |
October 14, 2025 | 3,490 | 3,450 | 3,450 | 3,530 | 3,415 | 38,600 |
October 10, 2025 | 3,595 | 3,530 | 3,530 | 3,600 | 3,495 | 28,600 |
October 09, 2025 | 3,750 | 3,635 | 3,635 | 3,780 | 3,610 | 46,500 |
October 08, 2025 | 3,615 | 3,560 | 3,560 | 3,650 | 3,560 | 25,700 |
October 07, 2025 | 3,545 | 3,615 | 3,615 | 3,650 | 3,545 | 33,800 |
October 06, 2025 | 3,545 | 3,555 | 3,555 | 3,570 | 3,525 | 25,900 |
October 03, 2025 | 3,500 | 3,540 | 3,540 | 3,565 | 3,500 | 29,500 |
October 02, 2025 | 3,650 | 3,520 | 3,520 | 3,650 | 3,500 | 33,500 |
October 01, 2025 | 3,650 | 3,635 | 3,635 | 3,655 | 3,605 | 43,900 |
September 30, 2025 | 3,605 | 3,580 | 3,580 | 3,620 | 3,580 | 28,400 |
September 29, 2025 | 3,670 | 3,545 | 3,545 | 3,680 | 3,545 | 60,900 |
September 26, 2025 | 3,550 | 3,580 | 3,540 | 3,590 | 3,550 | 101,200 |
September 25, 2025 | 3,555 | 3,555 | 3,515.28 | 3,595 | 3,555 | 39,600 |
September 24, 2025 | 3,545 | 3,555 | 3,515.28 | 3,575 | 3,530 | 32,300 |
September 22, 2025 | 3,565 | 3,530 | 3,490.56 | 3,580 | 3,530 | 24,900 |
September 19, 2025 | 3,580 | 3,540 | 3,500.45 | 3,580 | 3,530 | 30,500 |
September 18, 2025 | 3,585 | 3,570 | 3,530.11 | 3,590 | 3,540 | 24,400 |
September 17, 2025 | 3,635 | 3,575 | 3,535.06 | 3,650 | 3,565 | 27,900 |
September 16, 2025 | 3,665 | 3,650 | 3,609.22 | 3,700 | 3,635 | 31,900 |
September 12, 2025 | 3,650 | 3,665 | 3,624.05 | 3,685 | 3,630 | 16,700 |
September 11, 2025 | 3,655 | 3,630 | 3,589.44 | 3,680 | 3,595 | 57,200 |
September 10, 2025 | 3,700 | 3,665 | 3,665 | 3,700 | 3,630 | 17,100 |
September 09, 2025 | 3,685 | 3,700 | 3,700 | 3,735 | 3,680 | 53,700 |
September 08, 2025 | 3,645 | 3,675 | 3,675 | 3,680 | 3,610 | 27,200 |
September 05, 2025 | 3,500 | 3,605 | 3,605 | 3,615 | 3,500 | 23,400 |
September 04, 2025 | 3,520 | 3,500 | 3,500 | 3,545 | 3,490 | 25,600 |
September 03, 2025 | 3,525 | 3,530 | 3,530 | 3,605 | 3,515 | 26,100 |
September 02, 2025 | 3,560 | 3,530 | 3,530 | 3,570 | 3,525 | 16,300 |
September 01, 2025 | 3,665 | 3,535 | 3,535 | 3,665 | 3,505 | 38,600 |
August 29, 2025 | 3,620 | 3,675 | 3,675 | 3,695 | 3,610 | 30,100 |
August 28, 2025 | 3,575 | 3,630 | 3,630 | 3,645 | 3,575 | 23,600 |
August 27, 2025 | 3,595 | 3,595 | 3,595 | 3,625 | 3,540 | 22,600 |
August 26, 2025 | 3,635 | 3,595 | 3,595 | 3,635 | 3,550 | 33,700 |
August 25, 2025 | 3,570 | 3,630 | 3,630 | 3,650 | 3,515 | 53,200 |
August 22, 2025 | 3,470 | 3,515 | 3,515 | 3,535 | 3,470 | 32,200 |
August 21, 2025 | 3,495 | 3,470 | 3,470 | 3,495 | 3,425 | 44,200 |
August 20, 2025 | 3,510 | 3,500 | 3,500 | 3,540 | 3,470 | 37,400 |
August 19, 2025 | 3,505 | 3,525 | 3,525 | 3,560 | 3,505 | 32,900 |
August 18, 2025 | 3,580 | 3,555 | 3,555 | 3,600 | 3,510 | 51,900 |
August 15, 2025 | 3,620 | 3,595 | 3,595 | 3,655 | 3,570 | 86,100 |
August 14, 2025 | 3,455 | 3,615 | 3,615 | 3,670 | 3,455 | 138,200 |
August 13, 2025 | 3,520 | 3,445 | 3,445 | 3,560 | 3,400 | 226,600 |
August 12, 2025 | 3,040 | 3,040 | 3,040 | 3,040 | 3,040 | 24,200 |
August 08, 2025 | 2,508 | 2,536 | 2,536 | 2,536 | 2,476 | 14,500 |
August 07, 2025 | 2,479 | 2,503 | 2,503 | 2,547 | 2,479 | 27,700 |
August 06, 2025 | 2,481 | 2,479 | 2,479 | 2,490 | 2,450 | 23,300 |
August 05, 2025 | 2,453 | 2,461 | 2,461 | 2,484 | 2,450 | 12,800 |
August 04, 2025 | 2,450 | 2,454 | 2,454 | 2,485 | 2,400 | 24,400 |
August 01, 2025 | 2,400 | 2,489 | 2,489 | 2,489 | 2,400 | 34,800 |
July 31, 2025 | 2,327 | 2,395 | 2,395 | 2,397 | 2,327 | 21,800 |
July 30, 2025 | 2,281 | 2,327 | 2,327 | 2,340 | 2,281 | 61,800 |
July 29, 2025 | 2,303 | 2,297 | 2,297 | 2,319 | 2,294 | 21,100 |
July 28, 2025 | 2,306 | 2,303 | 2,303 | 2,322 | 2,295 | 13,100 |
July 25, 2025 | 2,290 | 2,292 | 2,292 | 2,309 | 2,275 | 20,900 |
July 24, 2025 | 2,254 | 2,280 | 2,280 | 2,298 | 2,249 | 18,900 |
July 23, 2025 | 2,256 | 2,259 | 2,259 | 2,278 | 2,214 | 21,800 |
July 22, 2025 | 2,213 | 2,223 | 2,223 | 2,262 | 2,213 | 16,900 |