3,286.00
+6(+0.18%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3,280 | 3,286 | 3,286 | 3,286 | 3,279 | 258,500 |
September 25, 2025 | 3,283 | 3,280 | 3,280 | 3,283 | 3,278 | 253,300 |
September 24, 2025 | 3,279 | 3,281 | 3,281 | 3,281 | 3,278 | 400,600 |
September 22, 2025 | 3,287 | 3,277 | 3,277 | 3,288 | 3,277 | 452,400 |
September 19, 2025 | 3,283 | 3,288 | 3,288 | 3,288 | 3,281 | 736,300 |
September 18, 2025 | 3,286 | 3,280 | 3,280 | 3,286 | 3,280 | 185,600 |
September 17, 2025 | 3,285 | 3,281 | 3,281 | 3,289 | 3,280 | 556,500 |
September 16, 2025 | 3,281 | 3,282 | 3,282 | 3,284 | 3,281 | 230,000 |
September 12, 2025 | 3,290 | 3,281 | 3,281 | 3,290 | 3,281 | 209,000 |
September 11, 2025 | 3,290 | 3,281 | 3,281 | 3,290 | 3,277 | 202,900 |
September 10, 2025 | 3,290 | 3,284 | 3,284 | 3,290 | 3,283 | 180,600 |
September 09, 2025 | 3,296 | 3,286 | 3,286 | 3,300 | 3,284 | 296,500 |
September 08, 2025 | 3,295 | 3,294 | 3,294 | 3,296 | 3,294 | 286,300 |
September 05, 2025 | 3,296 | 3,296 | 3,296 | 3,296 | 3,294 | 287,700 |
September 04, 2025 | 3,295 | 3,295 | 3,295 | 3,296 | 3,294 | 617,400 |
September 03, 2025 | 3,293 | 3,294 | 3,294 | 3,295 | 3,293 | 488,700 |
September 02, 2025 | 3,295 | 3,293 | 3,293 | 3,295 | 3,293 | 574,100 |
September 01, 2025 | 3,294 | 3,294 | 3,294 | 3,295 | 3,294 | 298,700 |
August 29, 2025 | 3,294 | 3,294 | 3,294 | 3,295 | 3,294 | 216,800 |
August 28, 2025 | 3,294 | 3,293 | 3,293 | 3,295 | 3,293 | 391,200 |
August 27, 2025 | 3,295 | 3,294 | 3,294 | 3,296 | 3,294 | 591,700 |
August 26, 2025 | 3,294 | 3,295 | 3,295 | 3,295 | 3,294 | 328,300 |
August 25, 2025 | 3,293 | 3,294 | 3,294 | 3,294 | 3,293 | 265,500 |
August 22, 2025 | 3,293 | 3,294 | 3,294 | 3,294 | 3,293 | 350,400 |
August 21, 2025 | 3,294 | 3,293 | 3,293 | 3,295 | 3,293 | 291,900 |
August 20, 2025 | 3,293 | 3,294 | 3,294 | 3,295 | 3,292 | 529,400 |
August 19, 2025 | 3,291 | 3,293 | 3,293 | 3,293 | 3,291 | 423,800 |
August 18, 2025 | 3,291 | 3,291 | 3,291 | 3,292 | 3,291 | 203,200 |
August 15, 2025 | 3,291 | 3,292 | 3,292 | 3,292 | 3,291 | 227,100 |
August 14, 2025 | 3,291 | 3,291 | 3,291 | 3,292 | 3,291 | 223,700 |
August 13, 2025 | 3,291 | 3,292 | 3,292 | 3,292 | 3,291 | 243,500 |
August 12, 2025 | 3,291 | 3,292 | 3,292 | 3,292 | 3,291 | 385,400 |
August 08, 2025 | 3,292 | 3,291 | 3,291 | 3,293 | 3,291 | 310,800 |
August 07, 2025 | 3,293 | 3,293 | 3,293 | 3,294 | 3,291 | 449,900 |
August 06, 2025 | 3,293 | 3,293 | 3,293 | 3,294 | 3,292 | 278,900 |
August 05, 2025 | 3,293 | 3,292 | 3,292 | 3,294 | 3,292 | 341,600 |
August 04, 2025 | 3,293 | 3,293 | 3,293 | 3,294 | 3,293 | 432,000 |
August 01, 2025 | 3,295 | 3,293 | 3,293 | 3,296 | 3,293 | 540,400 |
July 31, 2025 | 3,295 | 3,295 | 3,295 | 3,295 | 3,293 | 698,700 |
July 30, 2025 | 3,293 | 3,295 | 3,295 | 3,296 | 3,292 | 1.12M |
July 29, 2025 | 3,290 | 3,294 | 3,294 | 3,295 | 3,290 | 1.56M |
July 28, 2025 | 3,253 | 3,253 | 3,253 | 3,255 | 3,248 | 526,700 |
July 25, 2025 | 3,256 | 3,254 | 3,254 | 3,260 | 3,250 | 542,600 |
July 24, 2025 | 3,262 | 3,256 | 3,256 | 3,263 | 3,254 | 432,200 |
July 23, 2025 | 3,254 | 3,258 | 3,258 | 3,260 | 3,253 | 526,200 |
July 22, 2025 | 3,256 | 3,255 | 3,255 | 3,262 | 3,254 | 263,800 |
July 18, 2025 | 3,258 | 3,258 | 3,258 | 3,260 | 3,255 | 275,600 |
July 17, 2025 | 3,263 | 3,259 | 3,259 | 3,265 | 3,257 | 350,900 |
July 16, 2025 | 3,255 | 3,254 | 3,254 | 3,259 | 3,252 | 156,300 |
July 15, 2025 | 3,258 | 3,252 | 3,252 | 3,260 | 3,252 | 141,000 |
July 14, 2025 | 3,258 | 3,251 | 3,251 | 3,260 | 3,246 | 343,700 |
July 11, 2025 | 3,260 | 3,259 | 3,259 | 3,262 | 3,254 | 405,100 |
July 10, 2025 | 3,269 | 3,256 | 3,256 | 3,269 | 3,255 | 571,700 |
July 09, 2025 | 3,274 | 3,268 | 3,268 | 3,274 | 3,268 | 314,900 |
July 08, 2025 | 3,270 | 3,272 | 3,272 | 3,273 | 3,268 | 195,100 |
July 07, 2025 | 3,274 | 3,269 | 3,269 | 3,277 | 3,267 | 408,000 |
July 04, 2025 | 3,273 | 3,269 | 3,269 | 3,279 | 3,268 | 170,900 |
July 03, 2025 | 3,267 | 3,267 | 3,267 | 3,272 | 3,266 | 365,100 |
July 02, 2025 | 3,266 | 3,265 | 3,265 | 3,269 | 3,265 | 315,000 |
July 01, 2025 | 3,268 | 3,267 | 3,267 | 3,274 | 3,266 | 191,900 |