3,700.00
+40(+1.09%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3,660 | 3,700 | 3,700 | 3,735 | 3,630 | 15,100 |
September 25, 2025 | 3,695 | 3,660 | 3,660 | 3,735 | 3,660 | 13,100 |
September 24, 2025 | 3,715 | 3,700 | 3,700 | 3,735 | 3,530 | 26,500 |
September 22, 2025 | 3,600 | 3,680 | 3,680 | 3,765 | 3,600 | 25,800 |
September 19, 2025 | 3,495 | 3,600 | 3,600 | 3,600 | 3,420 | 24,300 |
September 18, 2025 | 3,210 | 3,500 | 3,500 | 3,660 | 3,210 | 19,500 |
September 17, 2025 | 3,305 | 3,230 | 3,230 | 3,305 | 3,220 | 19,500 |
September 16, 2025 | 3,390 | 3,360 | 3,360 | 3,500 | 3,320 | 21,500 |
September 12, 2025 | 3,130 | 3,370 | 3,370 | 3,500 | 3,065 | 26,700 |
September 11, 2025 | 3,040 | 3,060 | 3,060 | 3,120 | 2,996 | 26,700 |
September 10, 2025 | 3,080 | 3,040 | 3,040 | 3,080 | 2,981 | 27,500 |
September 09, 2025 | 3,085 | 3,080 | 3,080 | 3,145 | 3,030 | 4,700 |
September 08, 2025 | 3,095 | 3,055 | 3,055 | 3,120 | 3,025 | 8,200 |
September 05, 2025 | 3,120 | 3,085 | 3,085 | 3,145 | 3,050 | 6,800 |
September 04, 2025 | 3,115 | 3,115 | 3,115 | 3,135 | 3,090 | 4,800 |
September 03, 2025 | 3,095 | 3,115 | 3,115 | 3,160 | 3,095 | 6,700 |
September 02, 2025 | 3,180 | 3,165 | 3,165 | 3,235 | 3,100 | 16,600 |
September 01, 2025 | 3,100 | 3,120 | 3,120 | 3,250 | 3,085 | 9,800 |
August 29, 2025 | 3,095 | 3,060 | 3,060 | 3,095 | 3,005 | 4,700 |
August 28, 2025 | 3,045 | 3,065 | 3,065 | 3,100 | 3,040 | 5,800 |
August 27, 2025 | 3,015 | 3,040 | 3,040 | 3,040 | 2,971 | 5,900 |
August 26, 2025 | 3,070 | 3,015 | 3,015 | 3,100 | 2,971 | 8,000 |
August 25, 2025 | 3,000 | 3,130 | 3,130 | 3,200 | 3,000 | 12,400 |
August 22, 2025 | 2,931 | 2,937 | 2,937 | 2,939 | 2,859 | 3,800 |
August 21, 2025 | 2,932 | 2,931 | 2,931 | 2,932 | 2,852 | 3,100 |
August 20, 2025 | 2,934 | 2,932 | 2,932 | 2,948 | 2,879 | 3,800 |
August 19, 2025 | 2,872 | 2,934 | 2,934 | 2,946 | 2,872 | 4,400 |
August 18, 2025 | 2,841 | 2,880 | 2,937 | 2,983 | 2,841 | 6,200 |
August 15, 2025 | 2,842 | 2,861 | 2,861 | 2,861 | 2,839 | 1,100 |
August 14, 2025 | 2,798 | 2,865 | 2,865 | 2,879 | 2,791 | 3,200 |
August 13, 2025 | 2,846 | 2,838 | 2,838 | 2,879 | 2,837 | 5,200 |
August 12, 2025 | 2,769 | 2,841 | 2,841 | 2,928 | 2,769 | 21,800 |
August 08, 2025 | 2,731 | 2,735 | 2,735 | 2,735 | 2,730 | 3,100 |
August 07, 2025 | 2,696 | 2,704 | 2,704 | 2,709 | 2,683 | 6,500 |
August 06, 2025 | 2,700 | 2,694 | 2,694 | 2,701 | 2,694 | 2,000 |
August 05, 2025 | 2,705 | 2,700 | 2,700 | 2,714 | 2,687 | 2,300 |
August 04, 2025 | 2,716 | 2,695 | 2,695 | 2,716 | 2,695 | 2,100 |
August 01, 2025 | 2,689 | 2,686 | 2,686 | 2,691 | 2,686 | 800 |
July 31, 2025 | 2,734 | 2,689 | 2,689 | 2,734 | 2,689 | 12,700 |
July 30, 2025 | 2,699 | 2,710 | 2,710 | 2,711 | 2,686 | 15,700 |
July 29, 2025 | 2,680 | 2,700 | 2,700 | 2,720 | 2,680 | 1,500 |
July 28, 2025 | 2,622 | 2,690 | 2,690 | 2,699 | 2,622 | 3,500 |
July 25, 2025 | 2,564 | 2,595 | 2,595 | 2,600 | 2,564 | 800 |
July 24, 2025 | 2,582 | 2,574 | 2,574 | 2,600 | 2,574 | 4,100 |
July 23, 2025 | 2,568 | 2,579 | 2,579 | 2,598 | 2,563 | 2,600 |
July 22, 2025 | 2,552 | 2,560 | 2,560 | 2,562 | 2,551 | 1,600 |
July 18, 2025 | 2,578 | 2,552 | 2,552 | 2,580 | 2,541 | 3,800 |
July 17, 2025 | 2,521 | 2,560 | 2,560 | 2,560 | 2,521 | 1,100 |
July 16, 2025 | 2,519 | 2,520 | 2,520 | 2,520 | 2,519 | 400 |
July 15, 2025 | 2,531 | 2,542 | 2,542 | 2,542 | 2,524 | 1,100 |
July 14, 2025 | 2,566 | 2,535 | 2,535 | 2,570 | 2,535 | 1,800 |
July 11, 2025 | 2,581 | 2,550 | 2,550 | 2,581 | 2,550 | 2,100 |
July 10, 2025 | 2,553 | 2,556 | 2,556 | 2,591 | 2,552 | 16,300 |
July 09, 2025 | 2,599 | 2,603 | 2,603 | 2,614 | 2,588 | 4,300 |
July 08, 2025 | 2,577 | 2,600 | 2,600 | 2,601 | 2,577 | 3,300 |
July 07, 2025 | 2,552 | 2,562 | 2,562 | 2,600 | 2,511 | 5,800 |
July 04, 2025 | 2,577 | 2,552 | 2,552 | 2,607 | 2,522 | 7,400 |
July 03, 2025 | 2,581 | 2,564 | 2,564 | 2,581 | 2,553 | 1,800 |
July 02, 2025 | 2,602 | 2,581 | 2,581 | 2,603 | 2,503 | 4,600 |
July 01, 2025 | 2,667 | 2,602 | 2,602 | 2,685 | 2,602 | 1,900 |