3,210.00
-10(-0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,220 | 3,210 | 3,210 | 3,235 | 3,170 | 27,700 |
| October 02, 2025 | 3,240 | 3,220 | 3,220 | 3,270 | 3,215 | 19,300 |
| October 01, 2025 | 3,300 | 3,240 | 3,240 | 3,315 | 3,215 | 45,400 |
| September 30, 2025 | 3,395 | 3,350 | 3,350 | 3,395 | 3,310 | 28,900 |
| September 29, 2025 | 3,450 | 3,375 | 3,375 | 3,450 | 3,375 | 72,300 |
| September 26, 2025 | 3,630 | 3,500 | 3,450 | 3,635 | 3,485 | 208,800 |
| September 25, 2025 | 3,290 | 3,440 | 3,390.86 | 3,440 | 3,290 | 153,800 |
| September 24, 2025 | 3,295 | 3,360 | 3,312 | 3,360 | 3,295 | 88,500 |
| September 22, 2025 | 3,405 | 3,365 | 3,316.93 | 3,405 | 3,340 | 90,300 |
| September 19, 2025 | 3,360 | 3,340 | 3,340 | 3,380 | 3,300 | 84,900 |
| September 18, 2025 | 3,305 | 3,350 | 3,350 | 3,355 | 3,285 | 53,000 |
| September 17, 2025 | 3,305 | 3,350 | 3,350 | 3,355 | 3,285 | 53,000 |
| September 16, 2025 | 3,345 | 3,295 | 3,295 | 3,345 | 3,290 | 62,700 |
| September 12, 2025 | 3,290 | 3,275 | 3,275 | 3,340 | 3,255 | 56,100 |
| September 11, 2025 | 3,245 | 3,275 | 3,275 | 3,320 | 3,230 | 56,400 |
| September 10, 2025 | 3,245 | 3,215 | 3,215 | 3,245 | 3,190 | 37,700 |
| September 09, 2025 | 3,175 | 3,220 | 3,220 | 3,225 | 3,160 | 45,400 |
| September 08, 2025 | 3,165 | 3,170 | 3,170 | 3,205 | 3,135 | 36,200 |
| September 05, 2025 | 3,195 | 3,160 | 3,160 | 3,205 | 3,150 | 35,600 |
| September 04, 2025 | 3,185 | 3,185 | 3,185 | 3,215 | 3,145 | 23,600 |
| September 03, 2025 | 3,175 | 3,185 | 3,185 | 3,225 | 3,170 | 23,200 |
| September 02, 2025 | 3,165 | 3,175 | 3,175 | 3,250 | 3,165 | 30,500 |
| September 01, 2025 | 3,170 | 3,145 | 3,145 | 3,235 | 3,120 | 25,400 |
| August 29, 2025 | 3,200 | 3,195 | 3,195 | 3,250 | 3,195 | 15,400 |
| August 28, 2025 | 3,205 | 3,190 | 3,190 | 3,220 | 3,140 | 29,500 |
| August 27, 2025 | 3,225 | 3,225 | 3,225 | 3,260 | 3,210 | 25,500 |
| August 26, 2025 | 3,260 | 3,220 | 3,220 | 3,320 | 3,220 | 24,200 |
| August 25, 2025 | 3,245 | 3,245 | 3,245 | 3,260 | 3,200 | 24,000 |
| August 22, 2025 | 3,225 | 3,245 | 3,245 | 3,265 | 3,215 | 15,200 |
| August 21, 2025 | 3,240 | 3,235 | 3,235 | 3,260 | 3,195 | 24,000 |
| August 20, 2025 | 3,190 | 3,220 | 3,220 | 3,230 | 3,175 | 21,900 |
| August 19, 2025 | 3,175 | 3,210 | 3,210 | 3,215 | 3,150 | 29,600 |
| August 18, 2025 | 3,165 | 3,185 | 3,185 | 3,210 | 3,165 | 13,600 |
| August 15, 2025 | 3,195 | 3,180 | 3,180 | 3,210 | 3,160 | 18,100 |
| August 14, 2025 | 3,195 | 3,175 | 3,175 | 3,195 | 3,140 | 23,200 |
| August 13, 2025 | 3,215 | 3,215 | 3,215 | 3,250 | 3,165 | 36,700 |
| August 12, 2025 | 3,295 | 3,240 | 3,240 | 3,295 | 3,205 | 34,700 |
| August 08, 2025 | 3,175 | 3,275 | 3,275 | 3,280 | 3,165 | 29,400 |
| August 07, 2025 | 3,195 | 3,175 | 3,175 | 3,220 | 3,160 | 17,000 |
| August 06, 2025 | 3,065 | 3,180 | 3,180 | 3,200 | 3,065 | 32,100 |
| August 05, 2025 | 3,020 | 3,065 | 3,065 | 3,105 | 3,020 | 24,700 |
| August 04, 2025 | 2,993 | 3,015 | 3,015 | 3,050 | 2,993 | 13,200 |
| August 01, 2025 | 3,080 | 3,035 | 3,035 | 3,160 | 3,010 | 35,600 |
| July 31, 2025 | 3,100 | 3,055 | 3,055 | 3,140 | 2,958 | 79,200 |
| July 30, 2025 | 3,080 | 3,080 | 3,080 | 3,110 | 3,075 | 15,100 |
| July 29, 2025 | 3,075 | 3,080 | 3,080 | 3,095 | 3,040 | 29,900 |
| July 28, 2025 | 3,160 | 3,115 | 3,115 | 3,160 | 3,115 | 33,100 |
| July 25, 2025 | 3,095 | 3,160 | 3,160 | 3,160 | 3,060 | 36,800 |
| July 24, 2025 | 3,170 | 3,120 | 3,120 | 3,200 | 3,080 | 43,200 |
| July 23, 2025 | 3,135 | 3,165 | 3,165 | 3,190 | 3,135 | 40,200 |
| July 22, 2025 | 3,050 | 3,115 | 3,115 | 3,170 | 3,020 | 66,100 |
| July 18, 2025 | 3,100 | 3,085 | 3,085 | 3,135 | 3,070 | 37,900 |
| July 17, 2025 | 2,959 | 3,110 | 3,110 | 3,120 | 2,944 | 72,200 |
| July 16, 2025 | 2,937 | 2,972 | 2,972 | 2,990 | 2,937 | 23,700 |
| July 15, 2025 | 2,955 | 2,945 | 2,945 | 2,956 | 2,937 | 13,700 |
| July 14, 2025 | 2,940 | 2,937 | 2,937 | 2,960 | 2,918 | 23,700 |
| July 11, 2025 | 2,927 | 2,940 | 2,940 | 2,963 | 2,906 | 17,100 |
| July 10, 2025 | 2,897 | 2,890 | 2,890 | 2,929 | 2,870 | 29,800 |
| July 09, 2025 | 2,888 | 2,897 | 2,897 | 2,917 | 2,883 | 23,900 |
| July 08, 2025 | 2,829 | 2,873 | 2,873 | 2,882 | 2,820 | 23,200 |