3,910.00
-105(-2.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,025 | 3,910 | 3,910 | 4,040 | 3,900 | 35,200 |
| September 26, 2025 | 3,980 | 4,015 | 3,975 | 4,040 | 3,975 | 43,700 |
| September 25, 2025 | 4,010 | 3,995 | 3,955.2 | 4,030 | 3,990 | 36,900 |
| September 24, 2025 | 3,975 | 4,015 | 3,975 | 4,015 | 3,925 | 62,000 |
| September 22, 2025 | 4,000 | 3,975 | 3,975 | 4,040 | 3,955 | 54,700 |
| September 19, 2025 | 3,940 | 3,975 | 3,975 | 3,975 | 3,890 | 99,600 |
| September 18, 2025 | 3,890 | 3,895 | 3,895 | 3,935 | 3,845 | 66,600 |
| September 17, 2025 | 4,050 | 3,930 | 3,930 | 4,050 | 3,900 | 74,500 |
| September 16, 2025 | 4,005 | 4,080 | 4,080 | 4,105 | 3,955 | 66,300 |
| September 12, 2025 | 4,100 | 4,015 | 4,015 | 4,125 | 3,985 | 89,500 |
| September 11, 2025 | 4,105 | 4,125 | 4,125 | 4,225 | 4,090 | 136,900 |
| September 10, 2025 | 3,995 | 4,125 | 4,125 | 4,180 | 3,980 | 97,100 |
| September 09, 2025 | 3,910 | 4,010 | 4,010 | 4,040 | 3,900 | 118,600 |
| September 08, 2025 | 3,785 | 3,870 | 3,870 | 3,970 | 3,780 | 115,200 |
| September 05, 2025 | 3,675 | 3,760 | 3,760 | 3,780 | 3,640 | 58,500 |
| September 04, 2025 | 3,565 | 3,635 | 3,635 | 3,645 | 3,555 | 50,200 |
| September 03, 2025 | 3,510 | 3,570 | 3,570 | 3,590 | 3,480 | 71,700 |
| September 02, 2025 | 3,600 | 3,505 | 3,505 | 3,600 | 3,485 | 36,100 |
| September 01, 2025 | 3,590 | 3,535 | 3,535 | 3,590 | 3,515 | 48,200 |
| August 29, 2025 | 3,580 | 3,580 | 3,580 | 3,605 | 3,560 | 33,900 |
| August 28, 2025 | 3,545 | 3,545 | 3,545 | 3,560 | 3,515 | 29,700 |
| August 27, 2025 | 3,535 | 3,520 | 3,520 | 3,555 | 3,510 | 44,200 |
| August 26, 2025 | 3,600 | 3,550 | 3,550 | 3,600 | 3,550 | 36,000 |
| August 25, 2025 | 3,615 | 3,570 | 3,570 | 3,635 | 3,555 | 41,500 |
| August 22, 2025 | 3,645 | 3,625 | 3,625 | 3,650 | 3,565 | 34,900 |
| August 21, 2025 | 3,550 | 3,585 | 3,585 | 3,590 | 3,520 | 25,900 |
| August 20, 2025 | 3,570 | 3,540 | 3,540 | 3,570 | 3,505 | 25,200 |
| August 19, 2025 | 3,495 | 3,570 | 3,570 | 3,585 | 3,470 | 53,400 |
| August 18, 2025 | 3,470 | 3,495 | 3,495 | 3,500 | 3,460 | 26,300 |
| August 15, 2025 | 3,460 | 3,460 | 3,460 | 3,465 | 3,435 | 22,600 |
| August 14, 2025 | 3,440 | 3,460 | 3,460 | 3,460 | 3,390 | 36,400 |
| August 13, 2025 | 3,445 | 3,450 | 3,450 | 3,470 | 3,410 | 31,000 |
| August 12, 2025 | 3,495 | 3,425 | 3,425 | 3,495 | 3,380 | 46,800 |
| August 08, 2025 | 3,400 | 3,460 | 3,460 | 3,495 | 3,400 | 51,600 |
| August 07, 2025 | 3,330 | 3,385 | 3,385 | 3,385 | 3,310 | 59,500 |
| August 06, 2025 | 3,345 | 3,335 | 3,335 | 3,390 | 3,225 | 123,900 |
| August 05, 2025 | 3,190 | 3,205 | 3,205 | 3,260 | 3,180 | 67,900 |
| August 04, 2025 | 3,145 | 3,200 | 3,200 | 3,230 | 3,125 | 31,800 |
| August 01, 2025 | 3,155 | 3,215 | 3,215 | 3,235 | 3,155 | 33,300 |
| July 31, 2025 | 3,170 | 3,180 | 3,180 | 3,210 | 3,150 | 36,100 |
| July 30, 2025 | 3,110 | 3,130 | 3,130 | 3,170 | 3,090 | 56,100 |
| July 29, 2025 | 3,045 | 3,105 | 3,105 | 3,115 | 3,045 | 24,200 |
| July 28, 2025 | 3,090 | 3,090 | 3,090 | 3,105 | 3,050 | 29,100 |
| July 25, 2025 | 3,050 | 3,060 | 3,060 | 3,095 | 3,040 | 27,200 |
| July 24, 2025 | 3,065 | 3,060 | 3,060 | 3,115 | 3,050 | 27,500 |
| July 23, 2025 | 3,035 | 3,050 | 3,050 | 3,060 | 3,005 | 29,800 |
| July 22, 2025 | 3,020 | 3,010 | 3,010 | 3,030 | 2,999 | 22,400 |
| July 18, 2025 | 3,020 | 3,000 | 3,000 | 3,035 | 3,000 | 33,200 |
| July 17, 2025 | 2,990 | 3,020 | 3,020 | 3,035 | 2,977 | 24,900 |
| July 16, 2025 | 3,030 | 3,005 | 3,005 | 3,045 | 3,000 | 22,500 |
| July 15, 2025 | 3,010 | 3,030 | 3,030 | 3,030 | 3,000 | 24,600 |
| July 14, 2025 | 3,040 | 3,025 | 3,025 | 3,045 | 3,015 | 24,000 |
| July 11, 2025 | 3,080 | 3,055 | 3,055 | 3,120 | 3,035 | 33,400 |
| July 10, 2025 | 3,065 | 3,070 | 3,070 | 3,080 | 3,030 | 52,700 |
| July 09, 2025 | 3,040 | 3,060 | 3,060 | 3,105 | 3,010 | 38,300 |
| July 08, 2025 | 3,055 | 3,045 | 3,045 | 3,075 | 3,035 | 30,700 |
| July 07, 2025 | 3,055 | 3,035 | 3,035 | 3,055 | 2,995 | 45,800 |
| July 04, 2025 | 3,060 | 3,045 | 3,045 | 3,090 | 3,025 | 34,300 |
| July 03, 2025 | 3,140 | 3,060 | 3,060 | 3,150 | 3,050 | 34,800 |
| July 02, 2025 | 3,095 | 3,140 | 3,140 | 3,145 | 3,055 | 46,200 |