3,192.00
-51(-1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3,257 | 3,243 | 3,243 | 3,263 | 3,231 | 1.57M |
| September 29, 2025 | 3,330 | 3,257 | 3,257 | 3,331 | 3,257 | 1.35M |
| September 26, 2025 | 3,338 | 3,358 | 3,358 | 3,369 | 3,329 | 1.93M |
| September 25, 2025 | 3,350 | 3,328 | 3,328 | 3,353 | 3,325 | 1.26M |
| September 24, 2025 | 3,357 | 3,333 | 3,333 | 3,360 | 3,320 | 1.86M |
| September 22, 2025 | 3,334 | 3,337 | 3,337 | 3,366 | 3,326 | 1.23M |
| September 19, 2025 | 3,350 | 3,363 | 3,363 | 3,391 | 3,330 | 1.04M |
| September 18, 2025 | 3,406 | 3,359 | 3,359 | 3,419 | 3,359 | 1.05M |
| September 17, 2025 | 3,389 | 3,402 | 3,402 | 3,410 | 3,382 | 1.19M |
| September 16, 2025 | 3,353 | 3,386 | 3,386 | 3,398 | 3,350 | 1.35M |
| September 12, 2025 | 3,395 | 3,350 | 3,350 | 3,405 | 3,349 | 1.85M |
| September 11, 2025 | 3,388 | 3,375 | 3,375 | 3,395 | 3,351 | 1.84M |
| September 10, 2025 | 3,393 | 3,417 | 3,417 | 3,425 | 3,392 | 1.25M |
| September 09, 2025 | 3,391 | 3,406 | 3,406 | 3,425 | 3,386 | 2.2M |
| September 08, 2025 | 3,362 | 3,372 | 3,372 | 3,394 | 3,361 | 1.67M |
| September 05, 2025 | 3,377 | 3,359 | 3,359 | 3,386 | 3,352 | 1.4M |
| September 04, 2025 | 3,373 | 3,377 | 3,377 | 3,387 | 3,358 | 1.29M |
| September 03, 2025 | 3,355 | 3,373 | 3,373 | 3,383 | 3,345 | 1.64M |
| September 02, 2025 | 3,347 | 3,349 | 3,349 | 3,358 | 3,324 | 1.2M |
| September 01, 2025 | 3,295 | 3,340 | 3,340 | 3,346 | 3,294 | 1.36M |
| August 29, 2025 | 3,310 | 3,295 | 3,295 | 3,312 | 3,292 | 1.67M |
| August 28, 2025 | 3,306 | 3,329 | 3,329 | 3,339 | 3,297 | 4.26M |
| August 27, 2025 | 3,294 | 3,325 | 3,325 | 3,339 | 3,288 | 1.61M |
| August 26, 2025 | 3,324 | 3,315 | 3,315 | 3,326 | 3,296 | 3.78M |
| August 25, 2025 | 3,325 | 3,329 | 3,329 | 3,342 | 3,305 | 1.88M |
| August 22, 2025 | 3,402 | 3,318 | 3,318 | 3,410 | 3,314 | 4.56M |
| August 21, 2025 | 3,492 | 3,446 | 3,446 | 3,498 | 3,427 | 1.59M |
| August 20, 2025 | 3,528 | 3,515 | 3,515 | 3,577 | 3,514 | 2.37M |
| August 19, 2025 | 3,451 | 3,481 | 3,481 | 3,484 | 3,447 | 1.07M |
| August 18, 2025 | 3,400 | 3,460 | 3,460 | 3,483 | 3,397 | 1.65M |
| August 15, 2025 | 3,402 | 3,429 | 3,429 | 3,429 | 3,388 | 1.38M |
| August 14, 2025 | 3,411 | 3,399 | 3,399 | 3,425 | 3,358 | 1.62M |
| August 13, 2025 | 3,390 | 3,410 | 3,410 | 3,411 | 3,385 | 2.09M |
| August 12, 2025 | 3,385 | 3,396 | 3,396 | 3,420 | 3,373 | 2.67M |
| August 08, 2025 | 3,415 | 3,411 | 3,411 | 3,450 | 3,390 | 2.52M |
| August 07, 2025 | 3,372 | 3,410 | 3,410 | 3,417 | 3,370 | 1.85M |
| August 06, 2025 | 3,375 | 3,372 | 3,372 | 3,395 | 3,323 | 3M |
| August 05, 2025 | 3,400 | 3,422 | 3,422 | 3,422 | 3,382 | 1.51M |
| August 04, 2025 | 3,375 | 3,400 | 3,400 | 3,409 | 3,355 | 1.34M |
| August 01, 2025 | 3,342 | 3,400 | 3,400 | 3,400 | 3,332 | 1.48M |
| July 31, 2025 | 3,314 | 3,321 | 3,321 | 3,334 | 3,298 | 1.35M |
| July 30, 2025 | 3,263 | 3,301 | 3,301 | 3,306 | 3,252 | 1.69M |
| July 29, 2025 | 3,236 | 3,230 | 3,230 | 3,240 | 3,215 | 997,500 |
| July 28, 2025 | 3,265 | 3,241 | 3,241 | 3,269 | 3,235 | 1.01M |
| July 25, 2025 | 3,285 | 3,266 | 3,266 | 3,292 | 3,258 | 1.11M |
| July 24, 2025 | 3,262 | 3,273 | 3,273 | 3,283 | 3,253 | 1.52M |
| July 23, 2025 | 3,215 | 3,260 | 3,260 | 3,262 | 3,213 | 1.65M |
| July 22, 2025 | 3,203 | 3,211 | 3,211 | 3,228 | 3,178 | 1.16M |
| July 18, 2025 | 3,210 | 3,203 | 3,203 | 3,223 | 3,198 | 814,600 |
| July 17, 2025 | 3,190 | 3,226 | 3,226 | 3,231 | 3,181 | 1.02M |
| July 16, 2025 | 3,188 | 3,185 | 3,185 | 3,203 | 3,177 | 1.35M |
| July 15, 2025 | 3,275 | 3,214 | 3,214 | 3,275 | 3,207 | 897,600 |
| July 14, 2025 | 3,285 | 3,264 | 3,264 | 3,293 | 3,258 | 812,000 |
| July 11, 2025 | 3,275 | 3,289 | 3,289 | 3,300 | 3,274 | 1.16M |
| July 10, 2025 | 3,275 | 3,272 | 3,272 | 3,285 | 3,246 | 1.68M |
| July 09, 2025 | 3,275 | 3,265 | 3,265 | 3,279 | 3,258 | 910,500 |
| July 08, 2025 | 3,258 | 3,265 | 3,265 | 3,282 | 3,236 | 1.24M |
| July 07, 2025 | 3,242 | 3,261 | 3,261 | 3,261 | 3,235 | 794,900 |
| July 04, 2025 | 3,252 | 3,235 | 3,235 | 3,271 | 3,227 | 927,400 |
| July 03, 2025 | 3,287 | 3,272 | 3,272 | 3,288 | 3,252 | 1.43M |