3,159.00
-12(-0.38%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3,166 | 3,159 | 3,159 | 3,188 | 3,148 | 3.58M |
September 25, 2025 | 3,160 | 3,171 | 3,171 | 3,180 | 3,148 | 1.98M |
September 24, 2025 | 3,135 | 3,138 | 3,138 | 3,155 | 3,113 | 1.52M |
September 22, 2025 | 3,077 | 3,117 | 3,117 | 3,129 | 3,065 | 1.27M |
September 19, 2025 | 3,114 | 3,080 | 3,080 | 3,137 | 3,080 | 1.52M |
September 18, 2025 | 3,106 | 3,114 | 3,114 | 3,127 | 3,099 | 762,000 |
September 17, 2025 | 3,116 | 3,121 | 3,121 | 3,133 | 3,100 | 762,000 |
September 16, 2025 | 3,095 | 3,129 | 3,129 | 3,143 | 3,094 | 798,100 |
September 12, 2025 | 3,118 | 3,093 | 3,093 | 3,121 | 3,088 | 808,100 |
September 11, 2025 | 3,116 | 3,108 | 3,108 | 3,120 | 3,080 | 901,200 |
September 10, 2025 | 3,120 | 3,111 | 3,111 | 3,126 | 3,102 | 663,300 |
September 09, 2025 | 3,096 | 3,135 | 3,135 | 3,135 | 3,088 | 949,200 |
September 08, 2025 | 3,061 | 3,079 | 3,079 | 3,105 | 3,061 | 717,500 |
September 05, 2025 | 3,090 | 3,060 | 3,060 | 3,099 | 3,058 | 692,700 |
September 04, 2025 | 3,045 | 3,071 | 3,071 | 3,071 | 3,021 | 675,200 |
September 03, 2025 | 3,026 | 3,045 | 3,045 | 3,049 | 3,008 | 651,000 |
September 02, 2025 | 3,020 | 3,016 | 3,016 | 3,038 | 3,005 | 624,600 |
September 01, 2025 | 2,976 | 3,017 | 3,017 | 3,017 | 2,960 | 806,900 |
August 29, 2025 | 2,972 | 2,960 | 2,960 | 2,972.5 | 2,945 | 547,700 |
August 28, 2025 | 2,984.5 | 2,985 | 2,985 | 2,986.5 | 2,957.5 | 537,300 |
August 27, 2025 | 2,917.5 | 2,977 | 2,977 | 2,977 | 2,915 | 828,100 |
August 26, 2025 | 2,937 | 2,917 | 2,917 | 2,940 | 2,901 | 836,600 |
August 25, 2025 | 2,930 | 2,950.5 | 2,950.5 | 2,964 | 2,929 | 582,900 |
August 22, 2025 | 2,953 | 2,926.5 | 2,926.5 | 2,963 | 2,926.5 | 573,800 |
August 21, 2025 | 3,007 | 2,952.5 | 2,952.5 | 3,014 | 2,944.5 | 696,500 |
August 20, 2025 | 3,000 | 3,006 | 3,006 | 3,039 | 2,990 | 776,200 |
August 19, 2025 | 2,965.5 | 2,985 | 2,985 | 2,985 | 2,954 | 570,000 |
August 18, 2025 | 2,944 | 2,968 | 2,968 | 2,987 | 2,941.5 | 778,900 |
August 15, 2025 | 2,930 | 2,939 | 2,939 | 2,939 | 2,910 | 657,800 |
August 14, 2025 | 2,916 | 2,929 | 2,929 | 2,929 | 2,906 | 600,100 |
August 13, 2025 | 2,928 | 2,931 | 2,931 | 2,936 | 2,906.5 | 753,400 |
August 12, 2025 | 2,948 | 2,910 | 2,910 | 2,953.5 | 2,908 | 1.79M |
August 08, 2025 | 2,965 | 2,966 | 2,966 | 2,976 | 2,948.5 | 868,200 |
August 07, 2025 | 2,950 | 2,967 | 2,967 | 2,974 | 2,926 | 958,600 |
August 06, 2025 | 2,915.5 | 2,942.5 | 2,942.5 | 2,952 | 2,915.5 | 703,600 |
August 05, 2025 | 2,899.5 | 2,908.5 | 2,908.5 | 2,927 | 2,889 | 550,300 |
August 04, 2025 | 2,908 | 2,888 | 2,888 | 2,920.5 | 2,875.5 | 908,700 |
August 01, 2025 | 2,896 | 2,944 | 2,944 | 2,946 | 2,895.5 | 874,800 |
July 31, 2025 | 2,870 | 2,896.5 | 2,896.5 | 2,899 | 2,869 | 619,600 |
July 30, 2025 | 2,844 | 2,865 | 2,865 | 2,869 | 2,836.5 | 713,500 |
July 29, 2025 | 2,861 | 2,833.5 | 2,833.5 | 2,864 | 2,821.5 | 585,400 |
July 28, 2025 | 2,837 | 2,871 | 2,871 | 2,879.5 | 2,830.5 | 944,000 |
July 25, 2025 | 2,832.5 | 2,837 | 2,837 | 2,842 | 2,815 | 671,500 |
July 24, 2025 | 2,820 | 2,834.5 | 2,834.5 | 2,842 | 2,811 | 664,000 |
July 23, 2025 | 2,772.5 | 2,822.5 | 2,822.5 | 2,824.5 | 2,771.5 | 860,700 |
July 22, 2025 | 2,785 | 2,755.5 | 2,755.5 | 2,794 | 2,753 | 459,800 |
July 18, 2025 | 2,779.5 | 2,792 | 2,792 | 2,800 | 2,775.5 | 575,000 |
July 17, 2025 | 2,740 | 2,781 | 2,781 | 2,781 | 2,731.5 | 636,100 |
July 16, 2025 | 2,755.5 | 2,743 | 2,743 | 2,774 | 2,743 | 649,700 |
July 15, 2025 | 2,822.5 | 2,764.5 | 2,764.5 | 2,826 | 2,764.5 | 768,200 |
July 14, 2025 | 2,825 | 2,821 | 2,821 | 2,840 | 2,816.5 | 529,400 |
July 11, 2025 | 2,821.5 | 2,827 | 2,827 | 2,841 | 2,814 | 509,000 |
July 10, 2025 | 2,840.5 | 2,804 | 2,804 | 2,841 | 2,796.5 | 922,800 |
July 09, 2025 | 2,803 | 2,840.5 | 2,840.5 | 2,846.5 | 2,801 | 852,000 |
July 08, 2025 | 2,782.5 | 2,799.5 | 2,799.5 | 2,800 | 2,763 | 782,100 |
July 07, 2025 | 2,770 | 2,789.5 | 2,789.5 | 2,795 | 2,762 | 610,800 |
July 04, 2025 | 2,758.5 | 2,768.5 | 2,768.5 | 2,768.5 | 2,740 | 603,300 |
July 03, 2025 | 2,726 | 2,759 | 2,759 | 2,759 | 2,718 | 599,600 |
July 02, 2025 | 2,718 | 2,735 | 2,735 | 2,769 | 2,716.5 | 1.14M |
July 01, 2025 | 2,730 | 2,718 | 2,718 | 2,758 | 2,706 | 901,900 |