4,020.00
-30(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,030 | 4,020 | 4,020 | 4,050 | 4,015 | 11,500 |
| October 16, 2025 | 4,075 | 4,050 | 4,050 | 4,110 | 4,030 | 16,900 |
| October 15, 2025 | 4,075 | 4,100 | 4,100 | 4,100 | 4,060 | 12,400 |
| October 14, 2025 | 3,985 | 4,030 | 4,030 | 4,080 | 3,985 | 22,200 |
| October 10, 2025 | 4,020 | 4,050 | 4,050 | 4,080 | 4,010 | 28,500 |
| October 09, 2025 | 4,050 | 4,065 | 4,065 | 4,090 | 4,025 | 27,500 |
| October 08, 2025 | 4,160 | 4,050 | 4,050 | 4,230 | 4,050 | 29,100 |
| October 07, 2025 | 4,225 | 4,180 | 4,180 | 4,240 | 4,145 | 21,000 |
| October 06, 2025 | 4,200 | 4,205 | 4,205 | 4,245 | 4,165 | 42,700 |
| October 03, 2025 | 4,080 | 4,135 | 4,135 | 4,170 | 4,080 | 17,500 |
| October 02, 2025 | 4,165 | 4,085 | 4,085 | 4,175 | 4,085 | 32,500 |
| October 01, 2025 | 4,115 | 4,120 | 4,120 | 4,180 | 4,080 | 32,700 |
| September 30, 2025 | 4,170 | 4,140 | 4,140 | 4,240 | 4,080 | 54,000 |
| September 29, 2025 | 4,320 | 4,240 | 4,240 | 4,355 | 4,080 | 69,900 |
| September 26, 2025 | 4,180 | 4,250 | 4,250 | 4,250 | 4,180 | 31,700 |
| September 25, 2025 | 4,115 | 4,165 | 4,165 | 4,185 | 4,070 | 45,400 |
| September 24, 2025 | 4,100 | 4,065 | 4,065 | 4,110 | 4,050 | 24,100 |
| September 22, 2025 | 4,105 | 4,060 | 4,060 | 4,140 | 4,055 | 19,500 |
| September 19, 2025 | 4,080 | 4,110 | 4,110 | 4,155 | 4,055 | 32,500 |
| September 18, 2025 | 4,080 | 4,060 | 4,060 | 4,080 | 4,005 | 17,300 |
| September 17, 2025 | 4,080 | 4,060 | 4,060 | 4,080 | 4,005 | 17,300 |
| September 16, 2025 | 4,105 | 4,060 | 4,060 | 4,110 | 4,050 | 16,600 |
| September 12, 2025 | 4,165 | 4,115 | 4,115 | 4,180 | 4,085 | 24,600 |
| September 11, 2025 | 4,165 | 4,115 | 4,115 | 4,180 | 4,085 | 24,600 |
| September 10, 2025 | 4,120 | 4,105 | 4,105 | 4,140 | 4,080 | 16,500 |
| September 09, 2025 | 4,060 | 4,090 | 4,090 | 4,130 | 4,055 | 20,600 |
| September 08, 2025 | 3,980 | 4,020 | 4,020 | 4,065 | 3,980 | 17,600 |
| September 05, 2025 | 3,960 | 3,995 | 3,995 | 4,005 | 3,930 | 26,700 |
| September 04, 2025 | 3,990 | 3,960 | 3,960 | 3,990 | 3,925 | 14,700 |
| September 03, 2025 | 4,070 | 4,015 | 4,015 | 4,070 | 3,980 | 30,500 |
| September 02, 2025 | 4,110 | 4,070 | 4,070 | 4,145 | 4,050 | 44,500 |
| September 01, 2025 | 3,955 | 4,055 | 4,055 | 4,080 | 3,950 | 39,300 |
| August 29, 2025 | 3,900 | 3,955 | 3,955 | 3,960 | 3,890 | 24,700 |
| August 28, 2025 | 3,845 | 3,900 | 3,900 | 3,910 | 3,845 | 27,700 |
| August 27, 2025 | 3,805 | 3,830 | 3,830 | 3,835 | 3,780 | 15,400 |
| August 26, 2025 | 3,815 | 3,805 | 3,805 | 3,845 | 3,785 | 13,000 |
| August 25, 2025 | 3,810 | 3,815 | 3,815 | 3,885 | 3,800 | 22,400 |
| August 22, 2025 | 3,790 | 3,845 | 3,845 | 3,865 | 3,775 | 19,400 |
| August 21, 2025 | 3,940 | 3,830 | 3,830 | 3,940 | 3,805 | 15,500 |
| August 20, 2025 | 3,850 | 3,905 | 3,905 | 3,920 | 3,805 | 27,500 |
| August 19, 2025 | 3,990 | 3,875 | 3,875 | 4,000 | 3,865 | 37,600 |
| August 18, 2025 | 3,830 | 3,955 | 3,960 | 4,015 | 3,830 | 58,900 |
| August 15, 2025 | 3,850 | 3,830 | 3,830 | 3,850 | 3,795 | 24,200 |
| August 14, 2025 | 3,775 | 3,840 | 3,840 | 3,840 | 3,775 | 21,500 |
| August 13, 2025 | 3,805 | 3,845 | 3,845 | 3,860 | 3,780 | 32,000 |
| August 12, 2025 | 3,855 | 3,840 | 3,840 | 3,855 | 3,795 | 22,800 |
| August 08, 2025 | 3,865 | 3,850 | 3,850 | 3,870 | 3,805 | 22,600 |
| August 07, 2025 | 3,800 | 3,825 | 3,825 | 3,880 | 3,800 | 31,600 |
| August 06, 2025 | 3,665 | 3,750 | 3,750 | 3,770 | 3,660 | 42,100 |
| August 05, 2025 | 3,620 | 3,650 | 3,650 | 3,680 | 3,590 | 21,100 |
| August 04, 2025 | 3,600 | 3,615 | 3,615 | 3,675 | 3,570 | 27,800 |
| August 01, 2025 | 3,560 | 3,645 | 3,645 | 3,675 | 3,540 | 42,100 |
| July 31, 2025 | 3,540 | 3,560 | 3,560 | 3,600 | 3,525 | 27,900 |
| July 30, 2025 | 3,510 | 3,535 | 3,535 | 3,570 | 3,510 | 40,100 |
| July 29, 2025 | 3,320 | 3,535 | 3,535 | 3,535 | 3,320 | 92,100 |
| July 28, 2025 | 3,325 | 3,320 | 3,320 | 3,355 | 3,315 | 10,300 |
| July 25, 2025 | 3,350 | 3,325 | 3,325 | 3,355 | 3,305 | 15,600 |
| July 24, 2025 | 3,315 | 3,335 | 3,335 | 3,365 | 3,295 | 19,700 |
| July 23, 2025 | 3,325 | 3,315 | 3,315 | 3,330 | 3,260 | 26,700 |
| July 22, 2025 | 3,290 | 3,280 | 3,280 | 3,330 | 3,230 | 18,700 |