3,468.00
-55(-1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,500 | 3,468 | 3,468 | 3,521 | 3,460 | 1.72M |
| October 02, 2025 | 3,507 | 3,523 | 3,523 | 3,542 | 3,488 | 1.92M |
| October 01, 2025 | 3,580 | 3,527 | 3,527 | 3,589 | 3,514 | 1.8M |
| September 30, 2025 | 3,550 | 3,622 | 3,622 | 3,635 | 3,532 | 1.83M |
| September 29, 2025 | 3,570 | 3,555 | 3,555 | 3,573 | 3,527 | 1.54M |
| September 26, 2025 | 3,599 | 3,629 | 3,567 | 3,641 | 3,599 | 1.79M |
| September 25, 2025 | 3,612 | 3,590 | 3,590 | 3,632 | 3,584 | 1.63M |
| September 24, 2025 | 3,600 | 3,571 | 3,571 | 3,612 | 3,541 | 2.41M |
| September 22, 2025 | 3,659 | 3,626 | 3,626 | 3,692 | 3,626 | 2.23M |
| September 19, 2025 | 3,699 | 3,659 | 3,659 | 3,714 | 3,651 | 3.64M |
| September 18, 2025 | 3,731 | 3,700 | 3,700 | 3,764 | 3,700 | 2.46M |
| September 17, 2025 | 3,864 | 3,728 | 3,728 | 3,878 | 3,711 | 2.96M |
| September 16, 2025 | 3,975 | 3,910 | 3,910 | 3,984 | 3,909 | 2.96M |
| September 12, 2025 | 3,957 | 3,940 | 3,940 | 3,971 | 3,930 | 1.19M |
| September 11, 2025 | 4,000 | 3,925 | 3,925 | 4,002 | 3,907 | 1.27M |
| September 10, 2025 | 3,941 | 3,988 | 3,988 | 3,998 | 3,941 | 1.1M |
| September 09, 2025 | 3,950 | 3,941 | 3,941 | 4,002 | 3,941 | 1.27M |
| September 08, 2025 | 3,939 | 3,937 | 3,937 | 3,984 | 3,930 | 1.58M |
| September 05, 2025 | 3,924 | 3,934 | 3,934 | 3,949 | 3,901 | 1.29M |
| September 04, 2025 | 3,903 | 3,921 | 3,921 | 3,959 | 3,884 | 1.8M |
| September 03, 2025 | 3,930 | 3,843 | 3,843 | 3,957 | 3,806 | 2.16M |
| September 02, 2025 | 3,924 | 3,930 | 3,930 | 3,949 | 3,901 | 1.41M |
| September 01, 2025 | 3,866 | 3,896 | 3,896 | 3,922 | 3,854 | 1.56M |
| August 29, 2025 | 3,900 | 3,859 | 3,859 | 3,920 | 3,856 | 2.06M |
| August 28, 2025 | 3,890 | 3,926 | 3,926 | 3,948 | 3,885 | 1.25M |
| August 27, 2025 | 3,959 | 3,897 | 3,897 | 3,970 | 3,884 | 1.74M |
| August 26, 2025 | 3,918 | 3,954 | 3,954 | 3,977 | 3,918 | 2.08M |
| August 25, 2025 | 3,968 | 3,918 | 3,918 | 3,978 | 3,905 | 1.1M |
| August 22, 2025 | 3,913 | 3,954 | 3,954 | 4,010 | 3,906 | 1.59M |
| August 21, 2025 | 3,929 | 3,906 | 3,906 | 4,008 | 3,885 | 1.51M |
| August 20, 2025 | 3,898 | 3,899 | 3,899 | 3,931 | 3,866 | 1.35M |
| August 19, 2025 | 3,936 | 3,875 | 3,875 | 3,945 | 3,861 | 1.55M |
| August 18, 2025 | 3,980 | 3,926 | 3,926 | 3,998 | 3,906 | 1.11M |
| August 15, 2025 | 3,962 | 3,990 | 3,990 | 4,026 | 3,951 | 1.75M |
| August 14, 2025 | 3,910 | 3,934 | 3,934 | 3,959 | 3,904 | 1.81M |
| August 13, 2025 | 3,896 | 3,940 | 3,940 | 3,982 | 3,866 | 1.57M |
| August 12, 2025 | 3,905 | 3,863 | 3,863 | 3,952 | 3,818 | 2.13M |
| August 08, 2025 | 3,925 | 3,885 | 3,885 | 3,970 | 3,750 | 3.1M |
| August 07, 2025 | 3,879 | 3,953 | 3,953 | 3,957 | 3,870 | 1.45M |
| August 06, 2025 | 3,793 | 3,876 | 3,876 | 3,894 | 3,793 | 1.57M |
| August 05, 2025 | 3,725 | 3,797 | 3,797 | 3,816 | 3,725 | 1.74M |
| August 04, 2025 | 3,635 | 3,708 | 3,708 | 3,727 | 3,615 | 1.65M |
| August 01, 2025 | 3,717 | 3,769 | 3,769 | 3,804 | 3,703 | 1.78M |
| July 31, 2025 | 3,650 | 3,717 | 3,717 | 3,730 | 3,648 | 1.38M |
| July 30, 2025 | 3,605 | 3,633 | 3,633 | 3,637 | 3,578 | 1.19M |
| July 29, 2025 | 3,614 | 3,602 | 3,602 | 3,614 | 3,578 | 1.27M |
| July 28, 2025 | 3,642 | 3,630 | 3,630 | 3,658 | 3,603 | 1.43M |
| July 25, 2025 | 3,640 | 3,637 | 3,637 | 3,650 | 3,600 | 1.39M |
| July 24, 2025 | 3,636 | 3,635 | 3,635 | 3,668 | 3,606 | 2.05M |
| July 23, 2025 | 3,476 | 3,571 | 3,571 | 3,591 | 3,461 | 2.31M |
| July 22, 2025 | 3,420 | 3,406 | 3,406 | 3,442 | 3,372 | 1.49M |
| July 18, 2025 | 3,399 | 3,405 | 3,405 | 3,418 | 3,363 | 1.29M |
| July 17, 2025 | 3,379 | 3,373 | 3,373 | 3,399 | 3,336 | 2.1M |
| July 16, 2025 | 3,420 | 3,366 | 3,366 | 3,468 | 3,350 | 1.73M |
| July 15, 2025 | 3,335 | 3,380 | 3,380 | 3,438 | 3,320 | 2.25M |
| July 14, 2025 | 3,254 | 3,318 | 3,318 | 3,330 | 3,227 | 1.7M |
| July 11, 2025 | 3,186 | 3,254 | 3,254 | 3,280 | 3,170 | 1.68M |
| July 10, 2025 | 3,148 | 3,168 | 3,168 | 3,168 | 3,124 | 1.5M |
| July 09, 2025 | 3,200 | 3,163 | 3,163 | 3,221 | 3,162 | 1.38M |
| July 08, 2025 | 3,162 | 3,168 | 3,168 | 3,196 | 3,155 | 1.68M |