3,595.00
-3(-0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,607 | 3,595 | 3,595 | 3,609 | 3,567 | 1.44M |
| October 16, 2025 | 3,620 | 3,598 | 3,598 | 3,628 | 3,584 | 1.49M |
| October 15, 2025 | 3,607 | 3,613 | 3,613 | 3,657 | 3,602 | 2.49M |
| October 14, 2025 | 3,535 | 3,607 | 3,607 | 3,607 | 3,520 | 2.5M |
| October 10, 2025 | 3,561 | 3,561 | 3,561 | 3,579 | 3,533 | 2.29M |
| October 09, 2025 | 3,595 | 3,584 | 3,584 | 3,600 | 3,567 | 2.33M |
| October 08, 2025 | 3,599 | 3,597 | 3,597 | 3,638 | 3,579 | 2.33M |
| October 07, 2025 | 3,635 | 3,591 | 3,591 | 3,635 | 3,588 | 1.83M |
| October 06, 2025 | 3,695 | 3,621 | 3,621 | 3,697 | 3,619 | 2.63M |
| October 03, 2025 | 3,541 | 3,595 | 3,595 | 3,619 | 3,535 | 2.02M |
| October 02, 2025 | 3,557 | 3,529 | 3,529 | 3,572 | 3,497 | 2.58M |
| October 01, 2025 | 3,600 | 3,600 | 3,600 | 3,624 | 3,572 | 2.46M |
| September 30, 2025 | 3,611 | 3,620 | 3,620 | 3,626 | 3,582 | 2.74M |
| September 29, 2025 | 3,688 | 3,634 | 3,634 | 3,698 | 3,625 | 2.36M |
| September 26, 2025 | 3,714 | 3,727 | 3,727 | 3,749 | 3,696 | 2.65M |
| September 25, 2025 | 3,747 | 3,692 | 3,692 | 3,747 | 3,686 | 2.59M |
| September 24, 2025 | 3,699 | 3,716 | 3,716 | 3,723 | 3,671 | 2.59M |
| September 22, 2025 | 3,602 | 3,629 | 3,629 | 3,647 | 3,600 | 1.9M |
| September 19, 2025 | 3,642 | 3,638 | 3,638 | 3,683 | 3,622 | 4.46M |
| September 18, 2025 | 3,700 | 3,661 | 3,661 | 3,717 | 3,659 | 1.97M |
| September 17, 2025 | 3,675 | 3,683 | 3,683 | 3,690 | 3,654 | 2.13M |
| September 16, 2025 | 3,674 | 3,694 | 3,694 | 3,707 | 3,653 | 2.22M |
| September 12, 2025 | 3,719 | 3,680 | 3,680 | 3,723 | 3,674 | 2.81M |
| September 11, 2025 | 3,733 | 3,696 | 3,696 | 3,735 | 3,676 | 2.81M |
| September 10, 2025 | 3,750 | 3,727 | 3,727 | 3,803 | 3,725 | 2.46M |
| September 09, 2025 | 3,805 | 3,749 | 3,749 | 3,815 | 3,749 | 2.06M |
| September 08, 2025 | 3,775 | 3,795 | 3,795 | 3,809 | 3,750 | 2.44M |
| September 05, 2025 | 3,763 | 3,749 | 3,749 | 3,774 | 3,719 | 2.21M |
| September 04, 2025 | 3,718 | 3,735 | 3,735 | 3,735 | 3,693 | 2.22M |
| September 03, 2025 | 3,735 | 3,719 | 3,719 | 3,754 | 3,686 | 3.8M |
| September 02, 2025 | 3,675 | 3,689 | 3,689 | 3,690 | 3,636 | 2.43M |
| September 01, 2025 | 3,629 | 3,675 | 3,675 | 3,675 | 3,618 | 1.86M |
| August 29, 2025 | 3,650 | 3,614 | 3,614 | 3,666 | 3,611 | 2.66M |
| August 28, 2025 | 3,610 | 3,645 | 3,645 | 3,657 | 3,592 | 2.62M |
| August 27, 2025 | 3,554 | 3,562 | 3,562 | 3,575 | 3,534 | 2.39M |
| August 26, 2025 | 3,580 | 3,533 | 3,533 | 3,599 | 3,519 | 9.41M |
| August 25, 2025 | 3,644 | 3,593 | 3,593 | 3,647 | 3,593 | 2.17M |
| August 22, 2025 | 3,626 | 3,651 | 3,651 | 3,652 | 3,606 | 2.15M |
| August 21, 2025 | 3,617 | 3,600 | 3,600 | 3,630 | 3,581 | 1.72M |
| August 20, 2025 | 3,658 | 3,650 | 3,650 | 3,710 | 3,649 | 2.31M |
| August 19, 2025 | 3,591 | 3,621 | 3,621 | 3,637 | 3,590 | 1.95M |
| August 18, 2025 | 3,548 | 3,583 | 3,583 | 3,612 | 3,548 | 2.55M |
| August 15, 2025 | 3,530 | 3,567 | 3,567 | 3,568 | 3,521 | 2.72M |
| August 14, 2025 | 3,520 | 3,503 | 3,503 | 3,525 | 3,467 | 3.4M |
| August 13, 2025 | 3,518 | 3,522 | 3,522 | 3,535 | 3,476 | 3.16M |
| August 12, 2025 | 3,522 | 3,544 | 3,544 | 3,566 | 3,510 | 3.18M |
| August 08, 2025 | 3,485 | 3,516 | 3,516 | 3,554 | 3,481 | 3.63M |
| August 07, 2025 | 3,450 | 3,468 | 3,468 | 3,483 | 3,423 | 3.21M |
| August 06, 2025 | 3,433 | 3,455 | 3,455 | 3,470 | 3,427 | 4.08M |
| August 05, 2025 | 3,300 | 3,368 | 3,368 | 3,368 | 3,280 | 3.12M |
| August 04, 2025 | 3,326 | 3,305 | 3,305 | 3,332 | 3,273 | 2.38M |
| August 01, 2025 | 3,191 | 3,344 | 3,344 | 3,344 | 3,182 | 4.98M |
| July 31, 2025 | 3,210 | 3,218 | 3,218 | 3,221 | 3,184 | 2.86M |
| July 30, 2025 | 3,200 | 3,206 | 3,206 | 3,210 | 3,158 | 2.42M |
| July 29, 2025 | 3,162 | 3,151 | 3,151 | 3,168 | 3,130 | 2.22M |
| July 28, 2025 | 3,178 | 3,178 | 3,178 | 3,199 | 3,158 | 1.62M |
| July 25, 2025 | 3,189 | 3,189 | 3,189 | 3,205 | 3,170 | 1.44M |
| July 24, 2025 | 3,200 | 3,202 | 3,202 | 3,209 | 3,174 | 2.34M |
| July 23, 2025 | 3,160 | 3,190 | 3,190 | 3,203 | 3,158 | 2.59M |
| July 22, 2025 | 3,141 | 3,148 | 3,148 | 3,160 | 3,123 | 1.12M |