4,230.00
-160(-3.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,300 | 4,230 | 4,230 | 4,300 | 4,205 | 23,900 |
| September 26, 2025 | 4,375 | 4,390 | 4,300 | 4,410 | 4,345 | 24,700 |
| September 25, 2025 | 4,380 | 4,375 | 4,285.31 | 4,390 | 4,345 | 12,300 |
| September 24, 2025 | 4,375 | 4,380 | 4,290.21 | 4,415 | 4,365 | 19,000 |
| September 22, 2025 | 4,325 | 4,375 | 4,285.31 | 4,390 | 4,325 | 24,500 |
| September 19, 2025 | 4,375 | 4,330 | 4,241.23 | 4,410 | 4,330 | 36,200 |
| September 18, 2025 | 4,375 | 4,375 | 4,285.31 | 4,395 | 4,340 | 21,700 |
| September 17, 2025 | 4,440 | 4,375 | 4,285.31 | 4,440 | 4,370 | 21,700 |
| September 16, 2025 | 4,395 | 4,450 | 4,358.77 | 4,455 | 4,395 | 17,000 |
| September 12, 2025 | 4,390 | 4,395 | 4,395 | 4,410 | 4,350 | 32,900 |
| September 11, 2025 | 4,340 | 4,385 | 4,385 | 4,385 | 4,340 | 12,300 |
| September 10, 2025 | 4,370 | 4,345 | 4,345 | 4,370 | 4,335 | 11,300 |
| September 09, 2025 | 4,325 | 4,350 | 4,350 | 4,385 | 4,315 | 20,800 |
| September 08, 2025 | 4,370 | 4,325 | 4,325 | 4,370 | 4,320 | 19,700 |
| September 05, 2025 | 4,315 | 4,370 | 4,370 | 4,415 | 4,315 | 45,700 |
| September 04, 2025 | 4,280 | 4,300 | 4,300 | 4,320 | 4,265 | 27,500 |
| September 03, 2025 | 4,260 | 4,280 | 4,280 | 4,315 | 4,260 | 28,300 |
| September 02, 2025 | 4,235 | 4,260 | 4,260 | 4,285 | 4,235 | 19,000 |
| September 01, 2025 | 4,215 | 4,220 | 4,220 | 4,275 | 4,210 | 18,100 |
| August 29, 2025 | 4,235 | 4,220 | 4,220 | 4,245 | 4,215 | 8,800 |
| August 28, 2025 | 4,260 | 4,235 | 4,235 | 4,260 | 4,210 | 21,600 |
| August 27, 2025 | 4,210 | 4,260 | 4,260 | 4,285 | 4,205 | 28,500 |
| August 26, 2025 | 4,210 | 4,215 | 4,215 | 4,245 | 4,200 | 17,000 |
| August 25, 2025 | 4,200 | 4,210 | 4,210 | 4,215 | 4,195 | 21,600 |
| August 22, 2025 | 4,200 | 4,200 | 4,200 | 4,210 | 4,160 | 23,300 |
| August 21, 2025 | 4,200 | 4,205 | 4,205 | 4,205 | 4,165 | 25,900 |
| August 20, 2025 | 4,230 | 4,200 | 4,200 | 4,260 | 4,200 | 9,800 |
| August 19, 2025 | 4,220 | 4,255 | 4,255 | 4,265 | 4,195 | 24,700 |
| August 18, 2025 | 4,235 | 4,220 | 4,220 | 4,245 | 4,205 | 22,300 |
| August 15, 2025 | 4,240 | 4,235 | 4,235 | 4,275 | 4,205 | 45,900 |
| August 14, 2025 | 4,240 | 4,240 | 4,240 | 4,245 | 4,200 | 18,800 |
| August 13, 2025 | 4,225 | 4,240 | 4,240 | 4,315 | 4,220 | 37,100 |
| August 12, 2025 | 4,195 | 4,255 | 4,255 | 4,260 | 4,175 | 30,500 |
| August 08, 2025 | 4,150 | 4,200 | 4,200 | 4,235 | 4,130 | 45,100 |
| August 07, 2025 | 4,070 | 4,150 | 4,150 | 4,210 | 4,070 | 50,800 |
| August 06, 2025 | 4,080 | 4,070 | 4,070 | 4,200 | 4,040 | 134,000 |
| August 05, 2025 | 3,910 | 3,870 | 3,870 | 3,920 | 3,850 | 31,200 |
| August 04, 2025 | 3,875 | 3,895 | 3,895 | 3,920 | 3,850 | 16,300 |
| August 01, 2025 | 3,870 | 3,920 | 3,920 | 3,930 | 3,865 | 17,000 |
| July 31, 2025 | 3,865 | 3,870 | 3,870 | 3,925 | 3,865 | 23,000 |
| July 30, 2025 | 3,855 | 3,835 | 3,835 | 3,860 | 3,810 | 24,300 |
| July 29, 2025 | 3,830 | 3,850 | 3,850 | 3,875 | 3,810 | 26,700 |
| July 28, 2025 | 3,835 | 3,835 | 3,835 | 3,840 | 3,810 | 25,600 |
| July 25, 2025 | 3,860 | 3,805 | 3,805 | 3,860 | 3,800 | 29,400 |
| July 24, 2025 | 3,840 | 3,860 | 3,860 | 3,870 | 3,825 | 19,600 |
| July 23, 2025 | 3,770 | 3,825 | 3,825 | 3,855 | 3,770 | 56,200 |
| July 22, 2025 | 3,695 | 3,730 | 3,730 | 3,750 | 3,670 | 32,300 |
| July 18, 2025 | 3,730 | 3,705 | 3,705 | 3,755 | 3,675 | 27,000 |
| July 17, 2025 | 3,715 | 3,730 | 3,730 | 3,740 | 3,695 | 19,400 |
| July 16, 2025 | 3,705 | 3,720 | 3,720 | 3,785 | 3,700 | 39,700 |
| July 15, 2025 | 3,700 | 3,705 | 3,705 | 3,715 | 3,660 | 17,100 |
| July 14, 2025 | 3,700 | 3,700 | 3,700 | 3,735 | 3,665 | 31,700 |
| July 11, 2025 | 3,715 | 3,695 | 3,695 | 3,730 | 3,695 | 23,800 |
| July 10, 2025 | 3,705 | 3,675 | 3,675 | 3,705 | 3,670 | 32,200 |
| July 09, 2025 | 3,645 | 3,690 | 3,690 | 3,765 | 3,625 | 48,300 |
| July 08, 2025 | 3,625 | 3,635 | 3,635 | 3,635 | 3,590 | 25,800 |
| July 07, 2025 | 3,550 | 3,595 | 3,595 | 3,730 | 3,550 | 40,900 |
| July 04, 2025 | 3,585 | 3,550 | 3,550 | 3,585 | 3,540 | 11,000 |
| July 03, 2025 | 3,550 | 3,560 | 3,560 | 3,565 | 3,545 | 16,000 |
| July 02, 2025 | 3,565 | 3,545 | 3,545 | 3,585 | 3,545 | 14,400 |