3,238.00
-48(-1.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,286 | 3,238 | 3,238 | 3,289 | 3,238 | 8.18M |
| 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 |