3,013.00
-5(-0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,018 | 3,013 | 3,013 | 3,070 | 3,000 | 5.16M |
| September 25, 2025 | 3,050 | 3,018 | 3,018 | 3,076 | 2,995 | 5.17M |
| September 24, 2025 | 2,900 | 3,071 | 3,071 | 3,084 | 2,890 | 8.38M |
| September 22, 2025 | 3,082 | 2,978 | 2,978 | 3,086 | 2,967 | 9.2M |
| September 19, 2025 | 3,098 | 3,052 | 3,052 | 3,124 | 3,033 | 7.96M |
| September 18, 2025 | 3,158 | 3,122 | 3,122 | 3,168 | 3,108 | 4.13M |
| September 17, 2025 | 3,098 | 3,159 | 3,159 | 3,169 | 3,075 | 6.03M |
| September 16, 2025 | 3,240 | 3,145 | 3,145 | 3,268 | 3,138 | 8M |
| September 12, 2025 | 3,250 | 3,243 | 3,243 | 3,254 | 3,146 | 9.06M |
| September 11, 2025 | 3,200 | 3,212 | 3,212 | 3,240 | 3,149 | 10.83M |
| September 10, 2025 | 3,119 | 3,088 | 3,088 | 3,137 | 3,038 | 9.24M |
| September 09, 2025 | 3,119 | 3,076 | 3,076 | 3,138 | 3,052 | 6.62M |
| September 08, 2025 | 3,100 | 3,066 | 3,066 | 3,143 | 3,026 | 10.72M |
| September 05, 2025 | 2,973 | 3,104 | 3,104 | 3,142 | 2,928 | 28.62M |
| September 04, 2025 | 3,050 | 2,972.5 | 2,972.5 | 3,070 | 2,930 | 15.82M |
| September 03, 2025 | 3,114 | 3,017 | 3,017 | 3,115 | 3,005 | 12.38M |
| September 02, 2025 | 3,150 | 3,115 | 3,115 | 3,175 | 3,081 | 9.77M |
| September 01, 2025 | 3,169 | 3,196 | 3,196 | 3,268 | 3,128 | 8.7M |
| August 29, 2025 | 3,310 | 3,188 | 3,188 | 3,324 | 3,155 | 13.45M |
| August 28, 2025 | 3,369 | 3,290 | 3,290 | 3,369 | 3,283 | 6.76M |
| August 27, 2025 | 3,459.5 | 3,372 | 3,361 | 3,492 | 3,341.5 | 33.4M |
| August 26, 2025 | 3,390.5 | 3,396.5 | 3,385.42 | 3,459 | 3,379 | 85.64M |
| August 25, 2025 | 3,488.5 | 3,386 | 3,374.96 | 3,489 | 3,333 | 38.84M |
| August 22, 2025 | 3,515 | 3,479 | 3,467.65 | 3,527.5 | 3,443 | 21.65M |
| August 21, 2025 | 3,526 | 3,509.5 | 3,498.05 | 3,575 | 3,478.5 | 19.96M |
| August 20, 2025 | 3,542.5 | 3,555 | 3,543.41 | 3,607 | 3,511 | 20.7M |
| August 19, 2025 | 3,627 | 3,595.5 | 3,583.77 | 3,681.5 | 3,581.5 | 28.07M |
| August 18, 2025 | 3,585.5 | 3,587.5 | 3,575.8 | 3,627.5 | 3,545.5 | 22.24M |
| August 15, 2025 | 3,613.5 | 3,600 | 3,588.26 | 3,663.5 | 3,582.5 | 29.95M |
| August 14, 2025 | 3,680 | 3,575 | 3,563.34 | 3,685 | 3,536.5 | 30.83M |
| August 13, 2025 | 3,728.5 | 3,705 | 3,692.92 | 3,784.5 | 3,640 | 38.71M |
| August 12, 2025 | 3,617.5 | 3,684.5 | 3,672.48 | 3,695 | 3,600.5 | 35.74M |
| August 08, 2025 | 3,682 | 3,608.5 | 3,596.73 | 3,707.5 | 3,583.5 | 35.31M |
| August 07, 2025 | 3,605 | 3,675 | 3,663.01 | 3,716 | 3,590 | 39.19M |
| August 06, 2025 | 3,577.5 | 3,611 | 3,599.22 | 3,691.5 | 3,554.5 | 47.14M |
| August 05, 2025 | 3,760 | 3,588.5 | 3,576.8 | 3,786 | 3,570 | 59.11M |
| August 04, 2025 | 3,642 | 3,715 | 3,702.88 | 3,767.5 | 3,632.5 | 49.43M |
| August 01, 2025 | 3,604 | 3,695.5 | 3,683.45 | 3,718 | 3,587 | 47.21M |
| July 31, 2025 | 3,537.5 | 3,585 | 3,573.31 | 3,620 | 3,461.5 | 57.94M |
| July 30, 2025 | 3,680 | 3,565 | 3,553.37 | 3,685 | 3,560.5 | 47.38M |
| July 29, 2025 | 3,497.5 | 3,667 | 3,655.04 | 3,667 | 3,469.5 | 52.05M |
| July 28, 2025 | 3,632.5 | 3,515 | 3,515 | 3,640 | 3,506.5 | 21.64M |
| July 25, 2025 | 3,644 | 3,581.5 | 3,581.5 | 3,654.5 | 3,562.5 | 22.16M |
| July 24, 2025 | 3,425 | 3,597 | 3,597 | 3,611.5 | 3,402.5 | 35.14M |
| July 23, 2025 | 3,540 | 3,400 | 3,400 | 3,565 | 3,364 | 31.53M |
| July 22, 2025 | 3,450 | 3,551 | 3,551 | 3,569 | 3,435 | 23.27M |
| July 18, 2025 | 3,364.5 | 3,400 | 3,400 | 3,417.5 | 3,325 | 21.8M |
| July 17, 2025 | 3,387.5 | 3,314.5 | 3,314.5 | 3,440.5 | 3,306.5 | 27.56M |
| July 16, 2025 | 3,295 | 3,369 | 3,369 | 3,369 | 3,208.5 | 33.26M |
| July 15, 2025 | 3,450 | 3,332.5 | 3,332.5 | 3,501 | 3,265 | 45.92M |
| July 14, 2025 | 3,493.5 | 3,460 | 3,460 | 3,599 | 3,363.5 | 58.78M |
| July 11, 2025 | 3,484.5 | 3,489.5 | 3,489.5 | 3,568 | 3,469 | 15.15M |
| July 10, 2025 | 3,564 | 3,523 | 3,523 | 3,609 | 3,514.5 | 21.96M |
| July 09, 2025 | 3,610 | 3,564 | 3,564 | 3,660 | 3,555.5 | 20.87M |
| July 08, 2025 | 3,625 | 3,619 | 3,619 | 3,636.5 | 3,546 | 22.07M |
| July 07, 2025 | 3,510 | 3,598.5 | 3,598.5 | 3,628.5 | 3,472.5 | 34.77M |
| July 04, 2025 | 3,347.5 | 3,460 | 3,460 | 3,503.5 | 3,337.5 | 35.88M |
| July 03, 2025 | 3,441 | 3,337 | 3,337 | 3,455 | 3,244 | 38.88M |
| July 02, 2025 | 3,417.5 | 3,466 | 3,466 | 3,499 | 3,360.5 | 17.43M |
| July 01, 2025 | 3,499 | 3,493.5 | 3,493.5 | 3,587 | 3,473 | 17.42M |