3,230.00
-20(-0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,240 | 3,230 | 3,230 | 3,250 | 3,210 | 35,800 |
| September 25, 2025 | 3,250 | 3,250 | 3,250 | 3,275 | 3,230 | 34,600 |
| September 24, 2025 | 3,290 | 3,250 | 3,250 | 3,300 | 3,240 | 46,700 |
| September 22, 2025 | 3,220 | 3,280 | 3,280 | 3,310 | 3,220 | 75,300 |
| September 19, 2025 | 3,225 | 3,215 | 3,215 | 3,255 | 3,165 | 64,900 |
| September 18, 2025 | 3,150 | 3,205 | 3,205 | 3,225 | 3,135 | 57,200 |
| September 17, 2025 | 3,220 | 3,175 | 3,175 | 3,220 | 3,145 | 57,200 |
| September 16, 2025 | 3,205 | 3,225 | 3,225 | 3,265 | 3,170 | 58,700 |
| September 12, 2025 | 3,160 | 3,185 | 3,185 | 3,245 | 3,155 | 72,400 |
| September 11, 2025 | 3,125 | 3,155 | 3,155 | 3,160 | 3,115 | 45,800 |
| September 10, 2025 | 3,110 | 3,125 | 3,125 | 3,145 | 3,085 | 35,000 |
| September 09, 2025 | 3,130 | 3,100 | 3,100 | 3,160 | 3,090 | 63,700 |
| September 08, 2025 | 3,095 | 3,115 | 3,115 | 3,125 | 3,060 | 56,600 |
| September 05, 2025 | 3,010 | 3,030 | 3,030 | 3,060 | 3,010 | 29,600 |
| September 04, 2025 | 3,045 | 2,997 | 2,997 | 3,060 | 2,994 | 46,400 |
| September 03, 2025 | 3,045 | 3,025 | 3,025 | 3,110 | 3,020 | 74,800 |
| September 02, 2025 | 3,165 | 3,065 | 3,065 | 3,185 | 3,065 | 49,800 |
| September 01, 2025 | 3,190 | 3,135 | 3,135 | 3,190 | 3,105 | 50,400 |
| August 29, 2025 | 3,125 | 3,205 | 3,205 | 3,275 | 3,110 | 121,500 |
| August 28, 2025 | 3,155 | 3,105 | 3,105 | 3,170 | 3,070 | 74,100 |
| August 27, 2025 | 3,150 | 3,165 | 3,165 | 3,195 | 3,145 | 50,000 |
| August 26, 2025 | 3,150 | 3,145 | 3,145 | 3,180 | 3,140 | 51,400 |
| August 25, 2025 | 3,200 | 3,160 | 3,160 | 3,225 | 3,160 | 58,200 |
| August 22, 2025 | 3,160 | 3,160 | 3,160 | 3,185 | 3,140 | 35,200 |
| August 21, 2025 | 3,130 | 3,155 | 3,155 | 3,180 | 3,110 | 53,500 |
| August 20, 2025 | 3,175 | 3,135 | 3,135 | 3,190 | 3,135 | 48,500 |
| August 19, 2025 | 3,180 | 3,195 | 3,195 | 3,225 | 3,170 | 74,100 |
| August 18, 2025 | 3,190 | 3,175 | 3,175 | 3,230 | 3,145 | 89,000 |
| August 15, 2025 | 3,300 | 3,190 | 3,190 | 3,305 | 3,190 | 117,500 |
| August 14, 2025 | 3,310 | 3,275 | 3,275 | 3,345 | 3,230 | 237,800 |
| August 13, 2025 | 3,230 | 3,420 | 3,420 | 3,440 | 3,200 | 622,200 |
| August 12, 2025 | 3,125 | 3,125 | 3,125 | 3,125 | 3,080 | 452,600 |
| August 08, 2025 | 2,630 | 2,625 | 2,625 | 2,647 | 2,606 | 70,600 |
| August 07, 2025 | 2,655 | 2,636 | 2,636 | 2,664 | 2,623 | 62,900 |
| August 06, 2025 | 2,671 | 2,655 | 2,655 | 2,674 | 2,650 | 46,400 |
| August 05, 2025 | 2,600 | 2,665 | 2,665 | 2,669 | 2,600 | 54,700 |
| August 04, 2025 | 2,504 | 2,590 | 2,590 | 2,592 | 2,504 | 82,700 |
| August 01, 2025 | 2,610 | 2,654 | 2,654 | 2,657 | 2,601 | 113,200 |
| July 31, 2025 | 2,570 | 2,609 | 2,609 | 2,612 | 2,554 | 64,100 |
| July 30, 2025 | 2,562 | 2,585 | 2,585 | 2,591 | 2,536 | 64,100 |
| July 29, 2025 | 2,570 | 2,567 | 2,567 | 2,591 | 2,536 | 62,000 |
| July 28, 2025 | 2,572 | 2,600 | 2,600 | 2,614 | 2,565 | 97,300 |
| July 25, 2025 | 2,471 | 2,547 | 2,547 | 2,549 | 2,445 | 107,800 |
| July 24, 2025 | 2,436 | 2,477 | 2,477 | 2,478 | 2,415 | 88,800 |
| July 23, 2025 | 2,397 | 2,435 | 2,435 | 2,445 | 2,396 | 103,300 |
| July 22, 2025 | 2,343 | 2,359 | 2,359 | 2,387 | 2,337 | 71,400 |
| July 18, 2025 | 2,365 | 2,343 | 2,343 | 2,378 | 2,342 | 55,700 |
| July 17, 2025 | 2,315 | 2,355 | 2,355 | 2,364 | 2,310 | 69,200 |
| July 16, 2025 | 2,338 | 2,315 | 2,315 | 2,357 | 2,311 | 71,200 |
| July 15, 2025 | 2,318 | 2,340 | 2,340 | 2,340 | 2,299 | 64,500 |
| July 14, 2025 | 2,297 | 2,316 | 2,316 | 2,331 | 2,292 | 98,500 |
| July 11, 2025 | 2,259 | 2,285 | 2,285 | 2,287 | 2,252 | 74,000 |
| July 10, 2025 | 2,251 | 2,224 | 2,224 | 2,251 | 2,209 | 38,300 |
| July 09, 2025 | 2,238 | 2,251 | 2,251 | 2,263 | 2,223 | 36,900 |
| July 08, 2025 | 2,192 | 2,230 | 2,230 | 2,244 | 2,182 | 30,300 |
| July 07, 2025 | 2,245 | 2,200 | 2,200 | 2,245 | 2,200 | 36,600 |
| July 04, 2025 | 2,270 | 2,255 | 2,255 | 2,275 | 2,228 | 31,300 |
| July 03, 2025 | 2,195 | 2,263 | 2,263 | 2,268 | 2,195 | 87,600 |
| July 02, 2025 | 2,160 | 2,193 | 2,193 | 2,205 | 2,149 | 44,000 |
| July 01, 2025 | 2,196 | 2,169 | 2,169 | 2,212 | 2,161 | 35,500 |