4,050.00
-50(-1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,155 | 4,050 | 4,050 | 4,155 | 4,015 | 8,100 |
| September 25, 2025 | 3,940 | 4,100 | 4,100 | 4,165 | 3,940 | 9,800 |
| September 24, 2025 | 3,960 | 3,940 | 3,940 | 4,040 | 3,865 | 9,400 |
| September 22, 2025 | 3,800 | 4,000 | 4,000 | 4,020 | 3,800 | 16,800 |
| September 19, 2025 | 3,695 | 3,770 | 3,770 | 3,770 | 3,670 | 7,900 |
| September 18, 2025 | 3,670 | 3,695 | 3,695 | 3,715 | 3,670 | 3,200 |
| September 17, 2025 | 3,555 | 3,600 | 3,600 | 3,620 | 3,555 | 3,400 |
| September 16, 2025 | 3,710 | 3,590 | 3,590 | 3,710 | 3,535 | 4,700 |
| September 12, 2025 | 3,770 | 3,705 | 3,705 | 3,770 | 3,695 | 3,300 |
| September 11, 2025 | 3,570 | 3,715 | 3,715 | 3,780 | 3,550 | 4,900 |
| September 10, 2025 | 3,550 | 3,580 | 3,580 | 3,650 | 3,540 | 8,100 |
| September 09, 2025 | 3,550 | 3,520 | 3,520 | 3,550 | 3,470 | 6,200 |
| September 08, 2025 | 3,485 | 3,550 | 3,550 | 3,550 | 3,465 | 5,200 |
| September 05, 2025 | 3,440 | 3,415 | 3,415 | 3,440 | 3,415 | 700 |
| September 04, 2025 | 3,475 | 3,440 | 3,440 | 3,475 | 3,420 | 1,800 |
| September 03, 2025 | 3,500 | 3,425 | 3,425 | 3,500 | 3,380 | 5,700 |
| September 02, 2025 | 3,485 | 3,500 | 3,500 | 3,530 | 3,445 | 2,200 |
| September 01, 2025 | 3,375 | 3,485 | 3,485 | 3,550 | 3,350 | 12,700 |
| August 29, 2025 | 3,340 | 3,365 | 3,365 | 3,380 | 3,340 | 1,200 |
| August 28, 2025 | 3,360 | 3,385 | 3,385 | 3,385 | 3,360 | 200 |
| August 27, 2025 | 3,350 | 3,380 | 3,380 | 3,380 | 3,340 | 300 |
| August 26, 2025 | 3,370 | 3,365 | 3,365 | 3,380 | 3,330 | 2,800 |
| August 25, 2025 | 3,330 | 3,370 | 3,370 | 3,370 | 3,320 | 1,700 |
| August 22, 2025 | 3,300 | 3,310 | 3,310 | 3,340 | 3,300 | 4,100 |
| August 21, 2025 | 3,295 | 3,295 | 3,295 | 3,295 | 3,295 | 0 |
| August 20, 2025 | 3,260 | 3,295 | 3,295 | 3,295 | 3,225 | 2,500 |
| August 19, 2025 | 3,255 | 3,260 | 3,260 | 3,310 | 3,240 | 3,900 |
| August 18, 2025 | 3,310 | 3,325 | 3,330 | 3,335 | 3,305 | 1,900 |
| August 15, 2025 | 3,305 | 3,310 | 3,310 | 3,315 | 3,275 | 1,600 |
| August 14, 2025 | 3,250 | 3,295 | 3,295 | 3,315 | 3,250 | 2,100 |
| August 13, 2025 | 3,280 | 3,240 | 3,240 | 3,325 | 3,230 | 5,500 |
| August 12, 2025 | 3,275 | 3,310 | 3,310 | 3,350 | 3,255 | 5,000 |
| August 08, 2025 | 3,280 | 3,245 | 3,245 | 3,280 | 3,235 | 5,800 |
| August 07, 2025 | 3,235 | 3,240 | 3,240 | 3,390 | 3,235 | 14,300 |
| August 06, 2025 | 3,140 | 3,230 | 3,230 | 3,260 | 3,140 | 25,600 |
| August 05, 2025 | 3,085 | 3,130 | 3,130 | 3,150 | 3,070 | 14,100 |
| August 04, 2025 | 3,135 | 3,100 | 3,100 | 3,150 | 3,100 | 8,500 |
| August 01, 2025 | 3,145 | 3,125 | 3,125 | 3,145 | 3,100 | 800 |
| July 31, 2025 | 3,130 | 3,145 | 3,145 | 3,145 | 3,100 | 1,900 |
| July 30, 2025 | 3,095 | 3,130 | 3,130 | 3,130 | 3,095 | 4,200 |
| July 29, 2025 | 3,135 | 3,140 | 3,140 | 3,140 | 3,120 | 1,300 |
| July 28, 2025 | 3,125 | 3,135 | 3,135 | 3,135 | 3,125 | 1,700 |
| July 25, 2025 | 3,110 | 3,110 | 3,110 | 3,110 | 3,085 | 2,100 |
| July 24, 2025 | 3,125 | 3,100 | 3,100 | 3,125 | 3,085 | 3,700 |
| July 23, 2025 | 3,100 | 3,115 | 3,115 | 3,150 | 3,100 | 6,400 |
| July 22, 2025 | 3,100 | 3,100 | 3,100 | 3,100 | 3,080 | 3,000 |
| July 18, 2025 | 3,105 | 3,100 | 3,100 | 3,120 | 3,065 | 6,400 |
| July 17, 2025 | 3,065 | 3,105 | 3,105 | 3,130 | 3,065 | 7,200 |
| July 16, 2025 | 3,060 | 3,045 | 3,045 | 3,060 | 3,045 | 500 |
| July 15, 2025 | 3,040 | 3,045 | 3,045 | 3,055 | 3,040 | 600 |
| July 14, 2025 | 3,060 | 3,040 | 3,040 | 3,060 | 3,040 | 1,100 |
| July 11, 2025 | 3,040 | 3,060 | 3,060 | 3,060 | 3,040 | 600 |
| July 10, 2025 | 3,050 | 3,045 | 3,045 | 3,050 | 3,040 | 1,400 |
| July 09, 2025 | 3,045 | 3,050 | 3,050 | 3,050 | 3,040 | 800 |
| July 08, 2025 | 3,055 | 3,050 | 3,050 | 3,055 | 3,030 | 1,200 |
| July 07, 2025 | 3,040 | 3,075 | 3,075 | 3,075 | 3,030 | 1,700 |
| July 04, 2025 | 3,010 | 3,035 | 3,035 | 3,035 | 3,010 | 1,700 |
| July 03, 2025 | 3,015 | 3,010 | 3,010 | 3,025 | 3,010 | 1,400 |
| July 02, 2025 | 3,040 | 3,015 | 3,015 | 3,040 | 3,015 | 3,600 |
| July 01, 2025 | 3,080 | 3,025 | 3,025 | 3,095 | 3,025 | 7,700 |