3,265.00
-60(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,325 | 3,265 | 3,265 | 3,335 | 3,265 | 2,000 |
| September 25, 2025 | 3,305 | 3,325 | 3,325 | 3,325 | 3,260 | 1,900 |
| September 24, 2025 | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| September 22, 2025 | 3,420 | 3,420 | 3,420 | 3,420 | 3,420 | 0 |
| September 19, 2025 | 3,420 | 3,420 | 3,420 | 3,420 | 3,420 | 400 |
| September 18, 2025 | 3,385 | 3,420 | 3,420 | 3,420 | 3,385 | 1,800 |
| September 17, 2025 | 3,260 | 3,345 | 3,345 | 3,375 | 3,260 | 1,400 |
| September 16, 2025 | 3,350 | 3,300 | 3,300 | 3,350 | 3,200 | 5,000 |
| September 12, 2025 | 3,355 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| September 11, 2025 | 3,370 | 3,355 | 3,355 | 3,370 | 3,355 | 300 |
| September 10, 2025 | 3,405 | 3,400 | 3,400 | 3,405 | 3,400 | 1,600 |
| September 09, 2025 | 3,405 | 3,405 | 3,405 | 3,405 | 3,405 | 200 |
| September 08, 2025 | 3,485 | 3,475 | 3,475 | 3,485 | 3,475 | 200 |
| September 05, 2025 | 3,460 | 3,415 | 3,415 | 3,465 | 3,415 | 1,000 |
| September 04, 2025 | 3,435 | 3,460 | 3,460 | 3,460 | 3,360 | 2,500 |
| September 03, 2025 | 3,435 | 3,430 | 3,430 | 3,440 | 3,430 | 500 |
| September 02, 2025 | 3,505 | 3,505 | 3,505 | 3,505 | 3,490 | 300 |
| September 01, 2025 | 3,470 | 3,475 | 3,475 | 3,500 | 3,460 | 1,700 |
| August 29, 2025 | 3,455 | 3,470 | 3,470 | 3,470 | 3,390 | 1,000 |
| August 28, 2025 | 3,440 | 3,450 | 3,450 | 3,450 | 3,370 | 2,000 |
| August 27, 2025 | 3,320 | 3,350 | 3,350 | 3,350 | 3,320 | 800 |
| August 26, 2025 | 3,320 | 3,320 | 3,320 | 3,320 | 3,315 | 700 |
| August 25, 2025 | 3,320 | 3,325 | 3,325 | 3,335 | 3,260 | 1,100 |
| August 22, 2025 | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 900 |
| August 21, 2025 | 3,320 | 3,320 | 3,320 | 3,325 | 3,315 | 1,600 |
| August 20, 2025 | 3,315 | 3,315 | 3,315 | 3,320 | 3,275 | 1,700 |
| August 19, 2025 | 3,320 | 3,320 | 3,320 | 3,325 | 3,310 | 1,100 |
| August 18, 2025 | 3,305 | 3,325 | 3,325 | 3,325 | 3,305 | 2,100 |
| August 15, 2025 | 3,240 | 3,320 | 3,320 | 3,320 | 3,240 | 1,200 |
| August 14, 2025 | 3,300 | 3,235 | 3,235 | 3,300 | 3,230 | 2,200 |
| August 13, 2025 | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| August 12, 2025 | 3,270 | 3,300 | 3,300 | 3,300 | 3,265 | 900 |
| August 08, 2025 | 3,300 | 3,250 | 3,250 | 3,300 | 3,245 | 1,200 |
| August 07, 2025 | 3,300 | 3,300 | 3,300 | 3,300 | 3,300 | 0 |
| August 06, 2025 | 3,230 | 3,300 | 3,300 | 3,300 | 3,230 | 1,900 |
| August 05, 2025 | 3,250 | 3,300 | 3,300 | 3,300 | 3,250 | 2,900 |
| August 04, 2025 | 3,100 | 3,250 | 3,250 | 3,345 | 3,100 | 5,600 |
| August 01, 2025 | 3,045 | 3,170 | 3,170 | 3,170 | 3,045 | 2,600 |
| July 31, 2025 | 3,115 | 3,030 | 3,030 | 3,120 | 3,030 | 4,500 |
| July 30, 2025 | 2,979 | 3,145 | 3,145 | 3,145 | 2,977 | 1,900 |
| July 29, 2025 | 2,993 | 3,010 | 3,010 | 3,010 | 2,993 | 600 |
| July 28, 2025 | 3,000 | 2,993 | 2,993 | 3,030 | 2,973 | 6,500 |
| July 25, 2025 | 3,090 | 3,100 | 3,100 | 3,100 | 3,060 | 2,500 |
| July 24, 2025 | 3,020 | 3,070 | 3,070 | 3,070 | 3,020 | 400 |
| July 23, 2025 | 2,977 | 2,990 | 2,990 | 2,990 | 2,970 | 1,800 |
| July 22, 2025 | 2,999 | 2,978 | 2,978 | 2,999 | 2,955 | 6,500 |
| July 18, 2025 | 2,990 | 3,000 | 3,000 | 3,000 | 2,978 | 1,300 |
| July 17, 2025 | 3,000 | 2,999 | 2,999 | 3,000 | 2,985 | 3,000 |
| July 16, 2025 | 3,030 | 3,005 | 3,005 | 3,040 | 2,981 | 2,400 |
| July 15, 2025 | 2,969 | 3,040 | 3,040 | 3,040 | 2,969 | 2,500 |
| July 14, 2025 | 2,950 | 2,990 | 2,990 | 3,000 | 2,950 | 3,300 |
| July 11, 2025 | 2,956 | 2,975 | 2,975 | 2,990 | 2,956 | 1,000 |
| July 10, 2025 | 2,973 | 3,000 | 3,000 | 3,000 | 2,953 | 2,300 |
| July 09, 2025 | 2,948 | 2,973 | 2,973 | 3,040 | 2,947 | 2,300 |
| July 08, 2025 | 2,900 | 2,940 | 2,940 | 2,940 | 2,885 | 1,400 |
| July 07, 2025 | 2,880 | 2,920 | 2,920 | 2,920 | 2,880 | 2,700 |
| July 04, 2025 | 2,877 | 2,880 | 2,880 | 2,886 | 2,877 | 3,400 |
| July 03, 2025 | 2,861 | 2,877 | 2,877 | 2,880 | 2,860 | 2,400 |
| July 02, 2025 | 2,847 | 2,861 | 2,861 | 2,863 | 2,847 | 4,300 |
| July 01, 2025 | 2,825 | 2,846 | 2,846 | 2,850 | 2,825 | 1,200 |