3,274.00
-24(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,287 | 3,274 | 3,274 | 3,326 | 3,274 | 3.01M |
| October 02, 2025 | 3,287 | 3,298 | 3,298 | 3,327 | 3,279 | 3.51M |
| October 01, 2025 | 3,329 | 3,311 | 3,311 | 3,341 | 3,289 | 5.13M |
| September 30, 2025 | 3,297 | 3,356 | 3,356 | 3,364 | 3,287 | 4.57M |
| September 29, 2025 | 3,336 | 3,293 | 3,293 | 3,341 | 3,287 | 4.78M |
| September 26, 2025 | 3,369 | 3,413 | 3,335.5 | 3,416 | 3,365 | 6.46M |
| September 25, 2025 | 3,398 | 3,365 | 3,288.59 | 3,402 | 3,353 | 5M |
| September 24, 2025 | 3,433 | 3,378 | 3,301.29 | 3,433 | 3,373 | 4.43M |
| September 22, 2025 | 3,429 | 3,408 | 3,330.61 | 3,443 | 3,408 | 3.1M |
| September 19, 2025 | 3,435 | 3,422 | 3,422 | 3,469 | 3,409 | 3.03M |
| September 18, 2025 | 3,480 | 3,433 | 3,433 | 3,486 | 3,433 | 4.01M |
| September 17, 2025 | 3,527 | 3,466 | 3,466 | 3,540 | 3,461 | 5.99M |
| September 16, 2025 | 3,538 | 3,584 | 3,584 | 3,595 | 3,528 | 4.89M |
| September 12, 2025 | 3,508 | 3,492 | 3,492 | 3,518 | 3,492 | 3.44M |
| September 11, 2025 | 3,513 | 3,479 | 3,479 | 3,523 | 3,470 | 3.58M |
| September 10, 2025 | 3,493 | 3,513 | 3,513 | 3,521 | 3,479 | 2.62M |
| September 09, 2025 | 3,511 | 3,496 | 3,496 | 3,538 | 3,495 | 2.66M |
| September 08, 2025 | 3,504 | 3,506 | 3,506 | 3,541 | 3,493 | 3.17M |
| September 05, 2025 | 3,495 | 3,496 | 3,496 | 3,518 | 3,475 | 2.97M |
| September 04, 2025 | 3,431 | 3,447 | 3,447 | 3,470 | 3,420 | 3.33M |
| September 03, 2025 | 3,511 | 3,407 | 3,407 | 3,523 | 3,398 | 4.94M |
| September 02, 2025 | 3,470 | 3,511 | 3,511 | 3,517 | 3,465 | 2.31M |
| September 01, 2025 | 3,468 | 3,461 | 3,461 | 3,511 | 3,451 | 2.12M |
| August 29, 2025 | 3,501 | 3,462 | 3,462 | 3,503 | 3,462 | 3.26M |
| August 28, 2025 | 3,473 | 3,513 | 3,513 | 3,522 | 3,458 | 3.62M |
| August 27, 2025 | 3,499 | 3,474 | 3,474 | 3,515 | 3,458 | 3.96M |
| August 26, 2025 | 3,605 | 3,535 | 3,535 | 3,622 | 3,520 | 4.57M |
| August 25, 2025 | 3,640 | 3,609 | 3,609 | 3,654 | 3,588 | 2.63M |
| August 22, 2025 | 3,557 | 3,631 | 3,631 | 3,650 | 3,556 | 3.08M |
| August 21, 2025 | 3,593 | 3,563 | 3,563 | 3,619 | 3,556 | 2.92M |
| August 20, 2025 | 3,565 | 3,593 | 3,593 | 3,615 | 3,542 | 3.51M |
| August 19, 2025 | 3,615 | 3,577 | 3,577 | 3,617 | 3,566 | 2.83M |
| August 18, 2025 | 3,580 | 3,598 | 3,598 | 3,630 | 3,550 | 3.74M |
| August 15, 2025 | 3,532 | 3,599 | 3,599 | 3,607 | 3,518 | 5.19M |
| August 14, 2025 | 3,434 | 3,490 | 3,490 | 3,505 | 3,418 | 4.35M |
| August 13, 2025 | 3,445 | 3,460 | 3,460 | 3,507 | 3,440 | 5.34M |
| August 12, 2025 | 3,385 | 3,459 | 3,459 | 3,503 | 3,371 | 6M |
| August 08, 2025 | 3,388 | 3,364 | 3,364 | 3,410 | 3,348 | 4.56M |
| August 07, 2025 | 3,319 | 3,353 | 3,353 | 3,364 | 3,301 | 3.08M |
| August 06, 2025 | 3,261 | 3,300 | 3,300 | 3,312 | 3,253 | 3.13M |
| August 05, 2025 | 3,229 | 3,269 | 3,269 | 3,279 | 3,213 | 2.79M |
| August 04, 2025 | 3,172 | 3,210 | 3,210 | 3,223 | 3,171 | 3.53M |
| August 01, 2025 | 3,245 | 3,269 | 3,269 | 3,294 | 3,238 | 3.08M |
| July 31, 2025 | 3,193 | 3,244 | 3,244 | 3,250 | 3,192 | 3.69M |
| July 30, 2025 | 3,146 | 3,189 | 3,189 | 3,210 | 3,143 | 3.37M |
| July 29, 2025 | 3,153 | 3,146 | 3,146 | 3,159 | 3,130 | 2.48M |
| July 28, 2025 | 3,199 | 3,166 | 3,166 | 3,200 | 3,161 | 2.91M |
| July 25, 2025 | 3,260 | 3,200 | 3,200 | 3,260 | 3,200 | 3.01M |
| July 24, 2025 | 3,220 | 3,241 | 3,241 | 3,270 | 3,216 | 4.3M |
| July 23, 2025 | 3,125 | 3,192 | 3,192 | 3,214 | 3,103 | 7.88M |
| July 22, 2025 | 3,115 | 3,085 | 3,085 | 3,121 | 3,078 | 4.07M |
| July 18, 2025 | 3,128 | 3,119 | 3,119 | 3,128 | 3,089 | 5.07M |
| July 17, 2025 | 3,112 | 3,119 | 3,119 | 3,123 | 3,094 | 4.68M |
| July 16, 2025 | 3,113 | 3,092 | 3,092 | 3,121 | 3,091 | 3.35M |
| July 15, 2025 | 3,142 | 3,117 | 3,117 | 3,147 | 3,107 | 3.1M |
| July 14, 2025 | 3,105 | 3,123 | 3,123 | 3,144 | 3,095 | 2.64M |
| July 11, 2025 | 3,074 | 3,124 | 3,124 | 3,133 | 3,073 | 4.29M |
| July 10, 2025 | 3,096 | 3,098 | 3,098 | 3,100 | 3,069 | 4.68M |
| July 09, 2025 | 3,121 | 3,103 | 3,103 | 3,122 | 3,085 | 3.27M |
| July 08, 2025 | 3,083 | 3,100 | 3,100 | 3,113 | 3,079 | 4.26M |