3,860.00
+70(+1.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,790 | 3,860 | 3,860 | 3,860 | 3,790 | 4,700 |
| October 02, 2025 | 3,840 | 3,790 | 3,790 | 3,880 | 3,790 | 4,800 |
| October 01, 2025 | 3,835 | 3,820 | 3,820 | 3,850 | 3,765 | 15,100 |
| September 30, 2025 | 3,885 | 3,870 | 3,870 | 3,955 | 3,840 | 14,300 |
| September 29, 2025 | 3,980 | 3,955 | 3,955 | 3,980 | 3,890 | 18,200 |
| September 26, 2025 | 4,045 | 4,010 | 4,010 | 4,045 | 4,000 | 10,700 |
| September 25, 2025 | 4,035 | 4,045 | 4,045 | 4,060 | 4,020 | 5,900 |
| September 24, 2025 | 4,075 | 4,035 | 4,035 | 4,075 | 4,035 | 5,500 |
| September 22, 2025 | 4,070 | 4,040 | 4,040 | 4,070 | 4,025 | 4,700 |
| September 19, 2025 | 4,050 | 4,070 | 4,070 | 4,130 | 4,015 | 10,200 |
| September 18, 2025 | 4,060 | 4,035 | 4,035 | 4,060 | 4,015 | 4,000 |
| September 17, 2025 | 4,060 | 4,035 | 4,035 | 4,060 | 4,015 | 4,000 |
| September 16, 2025 | 4,100 | 4,060 | 4,060 | 4,100 | 4,020 | 7,400 |
| September 12, 2025 | 4,000 | 4,015 | 4,015 | 4,025 | 3,980 | 6,700 |
| September 11, 2025 | 3,995 | 3,985 | 3,985 | 3,995 | 3,955 | 9,600 |
| September 10, 2025 | 4,020 | 4,000 | 4,000 | 4,030 | 3,980 | 10,800 |
| September 09, 2025 | 4,130 | 4,020 | 4,020 | 4,145 | 3,980 | 21,200 |
| September 08, 2025 | 4,150 | 4,125 | 4,125 | 4,195 | 4,115 | 7,900 |
| September 05, 2025 | 4,075 | 4,140 | 4,140 | 4,140 | 4,075 | 8,500 |
| September 04, 2025 | 4,025 | 4,060 | 4,060 | 4,060 | 4,000 | 3,300 |
| September 03, 2025 | 4,065 | 4,010 | 4,010 | 4,065 | 4,005 | 4,500 |
| September 02, 2025 | 4,045 | 4,065 | 4,065 | 4,090 | 4,040 | 2,500 |
| September 01, 2025 | 4,000 | 4,035 | 4,035 | 4,065 | 3,985 | 4,500 |
| August 29, 2025 | 4,045 | 4,025 | 4,025 | 4,055 | 4,000 | 5,900 |
| August 28, 2025 | 4,045 | 4,050 | 4,050 | 4,070 | 4,030 | 3,900 |
| August 27, 2025 | 4,110 | 4,045 | 4,045 | 4,110 | 4,045 | 7,100 |
| August 26, 2025 | 4,160 | 4,110 | 4,110 | 4,160 | 4,095 | 3,600 |
| August 25, 2025 | 4,130 | 4,155 | 4,155 | 4,155 | 4,095 | 5,300 |
| August 22, 2025 | 4,140 | 4,130 | 4,130 | 4,140 | 4,105 | 3,200 |
| August 21, 2025 | 4,125 | 4,125 | 4,125 | 4,145 | 4,100 | 4,900 |
| August 20, 2025 | 4,120 | 4,125 | 4,125 | 4,155 | 4,095 | 5,400 |
| August 19, 2025 | 4,165 | 4,120 | 4,120 | 4,180 | 4,120 | 6,400 |
| August 18, 2025 | 4,095 | 4,130 | 4,130 | 4,155 | 4,095 | 8,500 |
| August 15, 2025 | 4,055 | 4,125 | 4,125 | 4,195 | 4,020 | 14,700 |
| August 14, 2025 | 4,035 | 3,985 | 3,985 | 4,040 | 3,875 | 24,200 |
| August 13, 2025 | 4,160 | 4,035 | 4,035 | 4,160 | 4,035 | 26,100 |
| August 12, 2025 | 3,905 | 3,850 | 3,850 | 3,945 | 3,840 | 16,200 |
| August 08, 2025 | 3,825 | 3,890 | 3,890 | 3,890 | 3,810 | 7,800 |
| August 07, 2025 | 3,875 | 3,825 | 3,825 | 3,895 | 3,800 | 6,800 |
| August 06, 2025 | 3,810 | 3,840 | 3,840 | 3,840 | 3,790 | 4,500 |
| August 05, 2025 | 3,805 | 3,785 | 3,785 | 3,810 | 3,765 | 3,800 |
| August 04, 2025 | 3,800 | 3,775 | 3,775 | 3,845 | 3,720 | 14,900 |
| August 01, 2025 | 3,920 | 3,845 | 3,845 | 3,930 | 3,830 | 19,600 |
| July 31, 2025 | 4,065 | 3,990 | 3,990 | 4,065 | 3,955 | 12,100 |
| July 30, 2025 | 3,955 | 4,055 | 4,055 | 4,055 | 3,940 | 10,600 |
| July 29, 2025 | 3,855 | 3,910 | 3,910 | 3,940 | 3,855 | 6,600 |
| July 28, 2025 | 3,865 | 3,840 | 3,840 | 3,865 | 3,805 | 8,700 |
| July 25, 2025 | 3,745 | 3,865 | 3,865 | 3,885 | 3,720 | 11,000 |
| July 24, 2025 | 3,790 | 3,735 | 3,735 | 3,790 | 3,735 | 3,100 |
| July 23, 2025 | 3,770 | 3,735 | 3,735 | 3,815 | 3,725 | 7,300 |
| July 22, 2025 | 3,615 | 3,745 | 3,745 | 3,745 | 3,615 | 7,700 |
| July 18, 2025 | 3,645 | 3,590 | 3,590 | 3,690 | 3,590 | 5,400 |
| July 17, 2025 | 3,620 | 3,610 | 3,610 | 3,640 | 3,600 | 2,300 |
| July 16, 2025 | 3,525 | 3,575 | 3,575 | 3,640 | 3,525 | 4,700 |
| July 15, 2025 | 3,590 | 3,535 | 3,535 | 3,590 | 3,525 | 4,200 |
| July 14, 2025 | 3,615 | 3,600 | 3,600 | 3,645 | 3,600 | 2,300 |
| July 11, 2025 | 3,685 | 3,620 | 3,620 | 3,720 | 3,620 | 4,900 |
| July 10, 2025 | 3,760 | 3,685 | 3,685 | 3,760 | 3,650 | 5,900 |
| July 09, 2025 | 3,605 | 3,765 | 3,765 | 3,770 | 3,605 | 12,200 |
| July 08, 2025 | 3,650 | 3,625 | 3,625 | 3,650 | 3,605 | 6,300 |