3,945.00
-160(-3.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,895 | 3,945 | 3,945 | 3,945 | 3,875 | 56,800 |
| September 26, 2025 | 4,095 | 4,105 | 4,105 | 4,105 | 4,095 | 42,800 |
| September 25, 2025 | 4,100 | 4,100 | 4,100 | 4,105 | 4,095 | 19,200 |
| September 24, 2025 | 4,090 | 4,100 | 4,100 | 4,100 | 4,090 | 12,000 |
| September 22, 2025 | 4,080 | 4,090 | 4,090 | 4,090 | 4,080 | 9,600 |
| September 19, 2025 | 4,090 | 4,080 | 4,080 | 4,095 | 4,080 | 26,700 |
| September 18, 2025 | 4,100 | 4,095 | 4,095 | 4,100 | 4,090 | 6,700 |
| September 17, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,090 | 8,500 |
| September 16, 2025 | 4,105 | 4,105 | 4,105 | 4,110 | 4,095 | 10,300 |
| September 12, 2025 | 4,105 | 4,105 | 4,105 | 4,105 | 4,100 | 8,200 |
| September 11, 2025 | 4,100 | 4,105 | 4,105 | 4,105 | 4,100 | 8,800 |
| September 10, 2025 | 4,115 | 4,110 | 4,110 | 4,120 | 4,105 | 10,800 |
| September 09, 2025 | 4,125 | 4,115 | 4,115 | 4,135 | 4,115 | 9,700 |
| September 08, 2025 | 4,120 | 4,125 | 4,125 | 4,130 | 4,115 | 10,800 |
| September 05, 2025 | 4,105 | 4,130 | 4,130 | 4,135 | 4,105 | 10,100 |
| September 04, 2025 | 4,085 | 4,100 | 4,100 | 4,100 | 4,080 | 9,800 |
| September 03, 2025 | 4,080 | 4,085 | 4,085 | 4,095 | 4,075 | 9,400 |
| September 02, 2025 | 4,065 | 4,080 | 4,080 | 4,080 | 4,065 | 8,600 |
| September 01, 2025 | 4,070 | 4,065 | 4,065 | 4,085 | 4,050 | 13,800 |
| August 29, 2025 | 4,080 | 4,065 | 4,065 | 4,080 | 4,065 | 9,000 |
| August 28, 2025 | 4,070 | 4,080 | 4,080 | 4,080 | 4,055 | 15,000 |
| August 27, 2025 | 4,115 | 4,070 | 4,070 | 4,115 | 4,060 | 18,300 |
| August 26, 2025 | 4,120 | 4,120 | 4,120 | 4,130 | 4,115 | 6,200 |
| August 25, 2025 | 4,135 | 4,120 | 4,120 | 4,140 | 4,115 | 9,500 |
| August 22, 2025 | 4,125 | 4,130 | 4,130 | 4,135 | 4,110 | 8,000 |
| August 21, 2025 | 4,145 | 4,110 | 4,110 | 4,145 | 4,110 | 8,500 |
| August 20, 2025 | 4,095 | 4,135 | 4,135 | 4,135 | 4,090 | 16,700 |
| August 19, 2025 | 4,060 | 4,095 | 4,095 | 4,100 | 4,060 | 12,600 |
| August 18, 2025 | 4,025 | 4,060 | 4,060 | 4,060 | 4,025 | 10,700 |
| August 15, 2025 | 4,080 | 4,025 | 4,025 | 4,080 | 4,020 | 24,400 |
| August 14, 2025 | 4,080 | 4,080 | 4,080 | 4,090 | 4,060 | 14,400 |
| August 13, 2025 | 4,100 | 4,095 | 4,095 | 4,105 | 4,060 | 19,700 |
| August 12, 2025 | 4,125 | 4,110 | 4,110 | 4,135 | 4,100 | 18,200 |
| August 08, 2025 | 4,145 | 4,125 | 4,125 | 4,150 | 4,125 | 12,400 |
| August 07, 2025 | 4,150 | 4,155 | 4,155 | 4,160 | 4,145 | 5,400 |
| August 06, 2025 | 4,145 | 4,160 | 4,160 | 4,165 | 4,140 | 7,200 |
| August 05, 2025 | 4,155 | 4,145 | 4,145 | 4,160 | 4,140 | 9,200 |
| August 04, 2025 | 4,150 | 4,165 | 4,165 | 4,175 | 4,140 | 8,800 |
| August 01, 2025 | 4,165 | 4,175 | 4,175 | 4,185 | 4,160 | 7,000 |
| July 31, 2025 | 4,160 | 4,165 | 4,165 | 4,165 | 4,130 | 10,400 |
| July 30, 2025 | 4,155 | 4,165 | 4,165 | 4,180 | 4,150 | 7,100 |
| July 29, 2025 | 4,165 | 4,160 | 4,160 | 4,170 | 4,155 | 6,400 |
| July 28, 2025 | 4,180 | 4,175 | 4,175 | 4,185 | 4,160 | 6,200 |
| July 25, 2025 | 4,180 | 4,180 | 4,180 | 4,190 | 4,155 | 6,500 |
| July 24, 2025 | 4,185 | 4,190 | 4,190 | 4,200 | 4,165 | 7,400 |
| July 23, 2025 | 4,195 | 4,195 | 4,195 | 4,210 | 4,150 | 13,800 |
| July 22, 2025 | 4,225 | 4,195 | 4,195 | 4,235 | 4,195 | 10,700 |
| July 18, 2025 | 4,245 | 4,230 | 4,230 | 4,260 | 4,225 | 7,600 |
| July 17, 2025 | 4,255 | 4,245 | 4,245 | 4,280 | 4,245 | 3,700 |
| July 16, 2025 | 4,320 | 4,255 | 4,255 | 4,320 | 4,255 | 5,500 |
| July 15, 2025 | 4,335 | 4,320 | 4,320 | 4,345 | 4,305 | 2,900 |
| July 14, 2025 | 4,300 | 4,310 | 4,310 | 4,320 | 4,280 | 3,900 |
| July 11, 2025 | 4,230 | 4,280 | 4,280 | 4,295 | 4,230 | 5,400 |
| July 10, 2025 | 4,280 | 4,240 | 4,240 | 4,280 | 4,240 | 2,800 |
| July 09, 2025 | 4,240 | 4,245 | 4,245 | 4,270 | 4,235 | 3,900 |
| July 08, 2025 | 4,225 | 4,240 | 4,240 | 4,240 | 4,210 | 3,000 |
| July 07, 2025 | 4,240 | 4,225 | 4,225 | 4,250 | 4,210 | 5,500 |
| July 04, 2025 | 4,290 | 4,260 | 4,260 | 4,290 | 4,260 | 4,400 |
| July 03, 2025 | 4,310 | 4,290 | 4,290 | 4,315 | 4,290 | 3,300 |
| July 02, 2025 | 4,325 | 4,310 | 4,310 | 4,325 | 4,300 | 4,400 |