3,376.00
-49(-1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,402 | 3,376 | 3,376 | 3,411 | 3,355 | 2.2M |
| September 26, 2025 | 3,386 | 3,425 | 3,402 | 3,462 | 3,372 | 3.84M |
| September 25, 2025 | 3,390 | 3,348 | 3,325.52 | 3,402 | 3,331 | 2.71M |
| September 24, 2025 | 3,335 | 3,357 | 3,334.46 | 3,360 | 3,306 | 2.57M |
| September 22, 2025 | 3,380 | 3,348 | 3,325.52 | 3,382 | 3,333 | 1.86M |
| September 19, 2025 | 3,380 | 3,357 | 3,357 | 3,412 | 3,334 | 6.94M |
| September 18, 2025 | 3,354 | 3,387 | 3,387 | 3,427 | 3,343 | 2.7M |
| September 17, 2025 | 3,354 | 3,387 | 3,387 | 3,427 | 3,343 | 2.7M |
| September 16, 2025 | 3,367 | 3,358 | 3,358 | 3,371 | 3,325 | 2.46M |
| September 12, 2025 | 3,383 | 3,371 | 3,371 | 3,402 | 3,354 | 2.79M |
| September 11, 2025 | 3,341 | 3,338 | 3,338 | 3,371 | 3,318 | 2.37M |
| September 10, 2025 | 3,326 | 3,346 | 3,346 | 3,369 | 3,321 | 2.44M |
| September 09, 2025 | 3,355 | 3,352 | 3,352 | 3,407 | 3,347 | 3.41M |
| September 08, 2025 | 3,254 | 3,355 | 3,355 | 3,366 | 3,246 | 3.84M |
| September 05, 2025 | 3,213 | 3,220 | 3,220 | 3,241 | 3,203 | 2.2M |
| September 04, 2025 | 3,159 | 3,200 | 3,200 | 3,200 | 3,147 | 2.3M |
| September 03, 2025 | 3,211 | 3,159 | 3,159 | 3,213 | 3,155 | 2.43M |
| September 02, 2025 | 3,172 | 3,211 | 3,211 | 3,212 | 3,155 | 2.41M |
| September 01, 2025 | 3,151 | 3,172 | 3,172 | 3,199 | 3,143 | 1.54M |
| August 29, 2025 | 3,153 | 3,158 | 3,158 | 3,182 | 3,148 | 2.44M |
| August 28, 2025 | 3,150 | 3,178 | 3,178 | 3,188 | 3,136 | 2.2M |
| August 27, 2025 | 3,138 | 3,155 | 3,155 | 3,168 | 3,133 | 2.46M |
| August 26, 2025 | 3,154 | 3,139 | 3,139 | 3,162 | 3,129 | 3.84M |
| August 25, 2025 | 3,210 | 3,172 | 3,172 | 3,215 | 3,163 | 3.06M |
| August 22, 2025 | 3,179 | 3,201 | 3,201 | 3,216 | 3,171 | 1.97M |
| August 21, 2025 | 3,191 | 3,202 | 3,202 | 3,209 | 3,170 | 2.43M |
| August 20, 2025 | 3,220 | 3,218 | 3,218 | 3,246 | 3,206 | 2.33M |
| August 19, 2025 | 3,156 | 3,202 | 3,202 | 3,234 | 3,154 | 3.54M |
| August 18, 2025 | 3,156 | 3,156 | 3,156 | 3,169 | 3,133 | 2.69M |
| August 15, 2025 | 3,150 | 3,163 | 3,163 | 3,172 | 3,125 | 3.39M |
| August 14, 2025 | 3,153 | 3,122 | 3,122 | 3,164 | 3,101 | 3.47M |
| August 13, 2025 | 3,148 | 3,153 | 3,153 | 3,175 | 3,135 | 3.64M |
| August 12, 2025 | 3,088 | 3,148 | 3,148 | 3,188 | 3,082 | 4.76M |
| August 08, 2025 | 3,040 | 3,061 | 3,061 | 3,062 | 2,985.5 | 4.93M |
| August 07, 2025 | 3,000 | 3,000 | 3,000 | 3,010 | 2,970.5 | 3.65M |
| August 06, 2025 | 2,905 | 2,954.5 | 2,954.5 | 2,971.5 | 2,894.5 | 3.53M |
| August 05, 2025 | 2,888.5 | 2,887 | 2,887 | 2,891.5 | 2,865 | 3.19M |
| August 04, 2025 | 2,850 | 2,896 | 2,896 | 2,896 | 2,820 | 3.41M |
| August 01, 2025 | 2,850 | 2,874 | 2,874 | 2,905 | 2,839 | 3.75M |
| July 31, 2025 | 2,818.5 | 2,836 | 2,836 | 2,840.5 | 2,813 | 3.24M |
| July 30, 2025 | 2,813.5 | 2,818.5 | 2,818.5 | 2,828.5 | 2,802.5 | 2.47M |
| July 29, 2025 | 2,794 | 2,806 | 2,806 | 2,811.5 | 2,788.5 | 2.03M |
| July 28, 2025 | 2,846 | 2,818 | 2,818 | 2,859.5 | 2,818 | 2.6M |
| July 25, 2025 | 2,851 | 2,825 | 2,825 | 2,858.5 | 2,809 | 3.21M |
| July 24, 2025 | 2,864 | 2,836 | 2,836 | 2,876 | 2,836 | 4.43M |
| July 23, 2025 | 2,775 | 2,839 | 2,839 | 2,849 | 2,768.5 | 5.69M |
| July 22, 2025 | 2,696.5 | 2,730 | 2,730 | 2,730 | 2,682 | 3.67M |
| July 18, 2025 | 2,706.5 | 2,689.5 | 2,689.5 | 2,726 | 2,643 | 4.09M |
| July 17, 2025 | 2,674.5 | 2,707 | 2,707 | 2,723.5 | 2,673 | 3.54M |
| July 16, 2025 | 2,694 | 2,666.5 | 2,666.5 | 2,696.5 | 2,646 | 3.15M |
| July 15, 2025 | 2,760 | 2,699.5 | 2,699.5 | 2,771.5 | 2,691.5 | 2.96M |
| July 14, 2025 | 2,729.5 | 2,763 | 2,763 | 2,769 | 2,715.5 | 2.26M |
| July 11, 2025 | 2,742.5 | 2,728.5 | 2,728.5 | 2,748.5 | 2,717 | 2.38M |
| July 10, 2025 | 2,750 | 2,722.5 | 2,722.5 | 2,763.5 | 2,701 | 3.23M |
| July 09, 2025 | 2,703 | 2,738 | 2,738 | 2,749.5 | 2,697.5 | 3.47M |
| July 08, 2025 | 2,690 | 2,686.5 | 2,686.5 | 2,693.5 | 2,662 | 4.11M |
| July 07, 2025 | 2,707.5 | 2,699.5 | 2,699.5 | 2,740 | 2,692 | 2.31M |
| July 04, 2025 | 2,726 | 2,696.5 | 2,696.5 | 2,751.5 | 2,696.5 | 2.77M |
| July 03, 2025 | 2,757.5 | 2,733.5 | 2,733.5 | 2,768 | 2,726 | 4.51M |
| July 02, 2025 | 2,734 | 2,775 | 2,775 | 2,780 | 2,730 | 3.66M |