3,605.00
-105(-2.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,715 | 3,605 | 3,605 | 3,745 | 3,585 | 647,200 |
| September 25, 2025 | 3,715 | 3,710 | 3,710 | 3,765 | 3,675 | 440,100 |
| September 24, 2025 | 3,705 | 3,785 | 3,785 | 3,810 | 3,705 | 616,500 |
| September 22, 2025 | 3,765 | 3,705 | 3,705 | 3,790 | 3,680 | 298,500 |
| September 19, 2025 | 3,730 | 3,735 | 3,735 | 3,795 | 3,650 | 572,900 |
| September 18, 2025 | 3,680 | 3,705 | 3,705 | 3,740 | 3,660 | 462,100 |
| September 17, 2025 | 3,720 | 3,680 | 3,680 | 3,730 | 3,650 | 510,000 |
| September 16, 2025 | 3,730 | 3,720 | 3,720 | 3,775 | 3,670 | 755,700 |
| September 12, 2025 | 3,600 | 3,675 | 3,675 | 3,845 | 3,585 | 1.28M |
| September 11, 2025 | 3,800 | 3,580 | 3,580 | 3,805 | 3,475 | 1.26M |
| September 10, 2025 | 3,220 | 3,665 | 3,665 | 3,775 | 3,205 | 2.86M |
| September 09, 2025 | 3,165 | 3,150 | 3,150 | 3,195 | 3,120 | 226,600 |
| September 08, 2025 | 3,210 | 3,165 | 3,165 | 3,220 | 3,120 | 328,800 |
| September 05, 2025 | 3,175 | 3,175 | 3,175 | 3,220 | 3,140 | 320,100 |
| September 04, 2025 | 3,165 | 3,120 | 3,120 | 3,195 | 3,120 | 346,600 |
| September 03, 2025 | 3,210 | 3,190 | 3,190 | 3,255 | 3,170 | 415,600 |
| September 02, 2025 | 3,170 | 3,210 | 3,210 | 3,240 | 3,170 | 225,400 |
| September 01, 2025 | 3,250 | 3,170 | 3,170 | 3,275 | 3,160 | 254,000 |
| August 29, 2025 | 3,320 | 3,315 | 3,315 | 3,350 | 3,300 | 254,900 |
| August 28, 2025 | 3,340 | 3,355 | 3,355 | 3,390 | 3,305 | 340,900 |
| August 27, 2025 | 3,300 | 3,350 | 3,350 | 3,360 | 3,250 | 502,900 |
| August 26, 2025 | 3,260 | 3,275 | 3,275 | 3,295 | 3,220 | 376,600 |
| August 25, 2025 | 3,200 | 3,325 | 3,325 | 3,325 | 3,200 | 537,200 |
| August 22, 2025 | 3,140 | 3,150 | 3,150 | 3,260 | 3,130 | 441,800 |
| August 21, 2025 | 3,155 | 3,100 | 3,100 | 3,195 | 3,080 | 343,300 |
| August 20, 2025 | 3,150 | 3,165 | 3,165 | 3,180 | 3,065 | 723,600 |
| August 19, 2025 | 3,305 | 3,200 | 3,200 | 3,310 | 3,200 | 521,100 |
| August 18, 2025 | 3,300 | 3,295 | 3,295 | 3,330 | 3,185 | 633,900 |
| August 15, 2025 | 3,160 | 3,265 | 3,265 | 3,285 | 3,150 | 501,200 |
| August 14, 2025 | 3,175 | 3,130 | 3,130 | 3,190 | 3,090 | 399,000 |
| August 13, 2025 | 3,180 | 3,200 | 3,200 | 3,280 | 3,155 | 846,400 |
| August 12, 2025 | 3,050 | 3,050 | 3,050 | 3,160 | 3,010 | 642,800 |
| August 08, 2025 | 2,981 | 3,030 | 3,030 | 3,060 | 2,950 | 564,000 |
| August 07, 2025 | 2,983 | 2,999 | 2,999 | 3,050 | 2,941 | 906,500 |
| August 06, 2025 | 2,940 | 2,995 | 2,995 | 3,050 | 2,820 | 3.1M |
| August 05, 2025 | 3,160 | 3,150 | 3,150 | 3,210 | 3,120 | 576,200 |
| August 04, 2025 | 3,085 | 3,165 | 3,165 | 3,205 | 3,080 | 773,700 |
| August 01, 2025 | 3,300 | 3,270 | 3,270 | 3,320 | 3,250 | 371,100 |
| July 31, 2025 | 3,245 | 3,280 | 3,280 | 3,310 | 3,240 | 398,600 |
| July 30, 2025 | 3,235 | 3,235 | 3,235 | 3,260 | 3,165 | 469,100 |
| July 29, 2025 | 3,215 | 3,255 | 3,255 | 3,270 | 3,190 | 331,900 |
| July 28, 2025 | 3,345 | 3,285 | 3,285 | 3,350 | 3,260 | 523,500 |
| July 25, 2025 | 3,390 | 3,340 | 3,340 | 3,390 | 3,300 | 332,800 |
| July 24, 2025 | 3,390 | 3,410 | 3,410 | 3,475 | 3,345 | 703,000 |
| July 23, 2025 | 3,390 | 3,310 | 3,310 | 3,400 | 3,300 | 649,800 |
| July 22, 2025 | 3,255 | 3,300 | 3,300 | 3,310 | 3,240 | 332,200 |
| July 18, 2025 | 3,260 | 3,250 | 3,250 | 3,300 | 3,230 | 292,100 |
| July 17, 2025 | 3,265 | 3,280 | 3,280 | 3,315 | 3,230 | 427,500 |
| July 16, 2025 | 3,295 | 3,275 | 3,275 | 3,350 | 3,225 | 960,200 |
| July 15, 2025 | 3,150 | 3,170 | 3,170 | 3,240 | 3,115 | 380,400 |
| July 14, 2025 | 3,160 | 3,120 | 3,120 | 3,170 | 3,100 | 338,400 |
| July 11, 2025 | 3,215 | 3,120 | 3,120 | 3,235 | 3,060 | 456,400 |
| July 10, 2025 | 3,205 | 3,205 | 3,205 | 3,260 | 3,130 | 493,200 |
| July 09, 2025 | 3,245 | 3,185 | 3,185 | 3,250 | 3,125 | 427,900 |
| July 08, 2025 | 3,180 | 3,205 | 3,205 | 3,245 | 3,135 | 460,500 |
| July 07, 2025 | 3,190 | 3,180 | 3,180 | 3,200 | 3,140 | 383,800 |
| July 04, 2025 | 3,270 | 3,190 | 3,190 | 3,290 | 3,150 | 506,400 |
| July 03, 2025 | 3,085 | 3,200 | 3,200 | 3,205 | 3,050 | 766,600 |
| July 02, 2025 | 3,130 | 3,095 | 3,095 | 3,190 | 3,085 | 824,900 |
| July 01, 2025 | 3,010 | 3,270 | 3,270 | 3,335 | 3,010 | 1.22M |