4,043.00
-78(-1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,072 | 4,043 | 4,043 | 4,100 | 4,043 | 644,800 |
| October 16, 2025 | 4,199 | 4,121 | 4,121 | 4,200 | 4,098 | 607,700 |
| October 15, 2025 | 4,150 | 4,206 | 4,206 | 4,217 | 4,143 | 618,700 |
| October 14, 2025 | 4,090 | 4,125 | 4,125 | 4,138 | 4,065 | 803,400 |
| October 10, 2025 | 4,238 | 4,136 | 4,136 | 4,239 | 4,136 | 647,300 |
| October 09, 2025 | 4,248 | 4,252 | 4,252 | 4,270 | 4,220 | 502,400 |
| October 08, 2025 | 4,191 | 4,258 | 4,258 | 4,285 | 4,154 | 1.02M |
| October 07, 2025 | 4,243 | 4,154 | 4,154 | 4,270 | 4,128 | 700,900 |
| October 06, 2025 | 4,160 | 4,243 | 4,243 | 4,266 | 4,050 | 1.35M |
| October 03, 2025 | 4,086 | 4,080 | 4,080 | 4,109 | 4,067 | 683,200 |
| October 02, 2025 | 4,090 | 4,086 | 4,086 | 4,100 | 4,045 | 746,400 |
| October 01, 2025 | 4,160 | 4,105 | 4,105 | 4,160 | 4,061 | 807,600 |
| September 30, 2025 | 4,086 | 4,193 | 4,193 | 4,193 | 4,077 | 1.23M |
| September 29, 2025 | 4,099 | 4,052 | 4,052 | 4,109 | 4,039 | 569,700 |
| September 26, 2025 | 4,159 | 4,175 | 4,175 | 4,234 | 4,158 | 1.12M |
| September 25, 2025 | 4,149 | 4,131 | 4,131 | 4,153 | 4,091 | 840,400 |
| September 24, 2025 | 4,080 | 4,104 | 4,104 | 4,110 | 4,055 | 941,700 |
| September 22, 2025 | 4,099 | 4,101 | 4,101 | 4,147 | 4,096 | 668,400 |
| September 19, 2025 | 4,156 | 4,099 | 4,099 | 4,183 | 4,095 | 1.1M |
| September 18, 2025 | 4,190 | 4,150 | 4,150 | 4,199 | 4,132 | 753,600 |
| September 17, 2025 | 4,228 | 4,168 | 4,168 | 4,254 | 4,137 | 860,400 |
| September 16, 2025 | 4,338 | 4,269 | 4,269 | 4,360 | 4,268 | 947,400 |
| September 12, 2025 | 4,299 | 4,280 | 4,280 | 4,301 | 4,257 | 797,100 |
| September 11, 2025 | 4,285 | 4,257 | 4,257 | 4,305 | 4,244 | 798,500 |
| September 10, 2025 | 4,240 | 4,264 | 4,264 | 4,271 | 4,207 | 495,000 |
| September 09, 2025 | 4,238 | 4,204 | 4,204 | 4,259 | 4,199 | 436,700 |
| September 08, 2025 | 4,173 | 4,194 | 4,194 | 4,238 | 4,159 | 556,100 |
| September 05, 2025 | 4,194 | 4,198 | 4,198 | 4,212 | 4,151 | 516,200 |
| September 04, 2025 | 4,144 | 4,165 | 4,165 | 4,185 | 4,137 | 714,700 |
| September 03, 2025 | 4,215 | 4,113 | 4,113 | 4,220 | 4,090 | 589,500 |
| September 02, 2025 | 4,157 | 4,216 | 4,216 | 4,225 | 4,143 | 493,200 |
| September 01, 2025 | 4,166 | 4,140 | 4,140 | 4,201 | 4,107 | 439,300 |
| August 29, 2025 | 4,151 | 4,146 | 4,146 | 4,170 | 4,119 | 672,500 |
| August 28, 2025 | 4,121 | 4,160 | 4,160 | 4,175 | 4,109 | 530,800 |
| August 27, 2025 | 4,198 | 4,121 | 4,121 | 4,209 | 4,114 | 777,300 |
| August 26, 2025 | 4,160 | 4,189 | 4,189 | 4,202 | 4,142 | 1.62M |
| August 25, 2025 | 4,230 | 4,160 | 4,160 | 4,235 | 4,145 | 446,300 |
| August 22, 2025 | 4,155 | 4,230 | 4,230 | 4,260 | 4,155 | 818,300 |
| August 21, 2025 | 4,120 | 4,135 | 4,135 | 4,162 | 4,111 | 573,500 |
| August 20, 2025 | 4,078 | 4,116 | 4,116 | 4,136 | 4,068 | 629,300 |
| August 19, 2025 | 4,156 | 4,073 | 4,073 | 4,158 | 4,069 | 1.22M |
| August 18, 2025 | 4,155 | 4,145 | 4,145 | 4,174 | 4,122 | 579,800 |
| August 15, 2025 | 4,070 | 4,181 | 4,181 | 4,182 | 4,066 | 928,700 |
| August 14, 2025 | 3,990 | 4,051 | 4,051 | 4,051 | 3,986 | 703,000 |
| August 13, 2025 | 3,970 | 4,027 | 4,027 | 4,039 | 3,965 | 967,700 |
| August 12, 2025 | 4,000 | 3,950 | 3,950 | 4,028 | 3,917 | 2.14M |
| August 08, 2025 | 4,095 | 4,064 | 4,064 | 4,160 | 4,031 | 1.16M |
| August 07, 2025 | 4,001 | 4,105 | 4,105 | 4,109 | 4,001 | 1.18M |
| August 06, 2025 | 3,935 | 3,990 | 3,990 | 3,994 | 3,935 | 832,200 |
| August 05, 2025 | 3,893 | 3,937 | 3,937 | 3,961 | 3,853 | 762,200 |
| August 04, 2025 | 3,850 | 3,899 | 3,899 | 3,905 | 3,824 | 818,200 |
| August 01, 2025 | 3,879 | 3,964 | 3,964 | 3,985 | 3,872 | 1.24M |
| July 31, 2025 | 3,769 | 3,876 | 3,876 | 3,898 | 3,767 | 1.48M |
| July 30, 2025 | 3,714 | 3,765 | 3,765 | 3,765 | 3,695 | 1.59M |
| July 29, 2025 | 3,654 | 3,696 | 3,696 | 3,696 | 3,640 | 859,200 |
| July 28, 2025 | 3,678 | 3,650 | 3,650 | 3,685 | 3,641 | 818,400 |
| July 25, 2025 | 3,617 | 3,623 | 3,623 | 3,630 | 3,592 | 705,400 |
| July 24, 2025 | 3,580 | 3,610 | 3,610 | 3,634 | 3,577 | 1.02M |
| July 23, 2025 | 3,500 | 3,563 | 3,563 | 3,580 | 3,492 | 1.5M |
| July 22, 2025 | 3,492 | 3,427 | 3,427 | 3,494 | 3,415 | 635,500 |