3,020.00
-130(-4.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3,080 | 3,020 | 3,020 | 3,080 | 3,020 | 2,500 |
| October 17, 2025 | 3,080 | 3,150 | 3,150 | 3,150 | 3,080 | 700 |
| October 16, 2025 | 3,105 | 3,150 | 3,150 | 3,150 | 3,100 | 300 |
| October 15, 2025 | 3,130 | 3,155 | 3,155 | 3,175 | 3,130 | 700 |
| October 14, 2025 | 3,060 | 3,100 | 3,100 | 3,120 | 3,050 | 600 |
| October 10, 2025 | 3,245 | 3,110 | 3,110 | 3,245 | 3,060 | 3,100 |
| October 09, 2025 | 3,230 | 3,245 | 3,245 | 3,245 | 3,160 | 800 |
| October 08, 2025 | 3,125 | 3,180 | 3,180 | 3,185 | 3,120 | 800 |
| October 07, 2025 | 3,105 | 3,140 | 3,140 | 3,215 | 3,045 | 2,900 |
| October 06, 2025 | 3,210 | 3,125 | 3,125 | 3,285 | 3,115 | 3,300 |
| October 03, 2025 | 3,285 | 3,250 | 3,250 | 3,285 | 3,120 | 2,600 |
| October 02, 2025 | 3,070 | 3,285 | 3,285 | 3,290 | 3,030 | 1,900 |
| October 01, 2025 | 3,130 | 3,075 | 3,075 | 3,195 | 2,930 | 8,100 |
| September 30, 2025 | 3,210 | 3,270 | 3,270 | 3,295 | 3,190 | 5,800 |
| September 29, 2025 | 3,190 | 3,240 | 3,240 | 3,260 | 3,125 | 3,400 |
| September 26, 2025 | 3,180 | 3,190 | 3,190 | 3,255 | 3,170 | 2,600 |
| September 25, 2025 | 3,160 | 3,200 | 3,200 | 3,230 | 3,130 | 4,800 |
| September 24, 2025 | 3,095 | 3,090 | 3,090 | 3,095 | 3,045 | 2,900 |
| September 22, 2025 | 3,060 | 3,095 | 3,095 | 3,095 | 3,060 | 500 |
| September 19, 2025 | 3,085 | 3,065 | 3,065 | 3,090 | 3,020 | 1,700 |
| September 18, 2025 | 3,025 | 3,085 | 3,085 | 3,085 | 3,020 | 1,100 |
| September 17, 2025 | 3,015 | 3,090 | 3,090 | 3,090 | 2,998 | 1,300 |
| September 16, 2025 | 3,030 | 3,065 | 3,065 | 3,085 | 2,985 | 1,400 |
| September 12, 2025 | 3,020 | 3,090 | 3,090 | 3,100 | 3,020 | 600 |
| September 11, 2025 | 3,025 | 3,020 | 3,020 | 3,045 | 2,975 | 1,300 |
| September 10, 2025 | 3,010 | 3,055 | 3,055 | 3,075 | 2,992 | 1,100 |
| September 09, 2025 | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| September 08, 2025 | 3,015 | 3,080 | 3,080 | 3,085 | 3,015 | 900 |
| September 05, 2025 | 3,085 | 3,085 | 3,085 | 3,085 | 3,085 | 0 |
| September 04, 2025 | 3,085 | 3,085 | 3,085 | 3,085 | 3,085 | 0 |
| September 03, 2025 | 3,050 | 3,085 | 3,085 | 3,085 | 3,050 | 300 |
| September 02, 2025 | 3,095 | 3,085 | 3,085 | 3,095 | 3,025 | 800 |
| September 01, 2025 | 3,010 | 3,100 | 3,100 | 3,100 | 3,010 | 1,100 |
| August 29, 2025 | 3,015 | 3,040 | 3,040 | 3,070 | 2,985 | 1,400 |
| August 28, 2025 | 3,075 | 3,075 | 3,075 | 3,075 | 3,075 | 400 |
| August 27, 2025 | 3,105 | 3,080 | 3,080 | 3,105 | 3,010 | 1,400 |
| August 26, 2025 | 3,120 | 3,105 | 3,105 | 3,140 | 3,005 | 2,400 |
| August 25, 2025 | 3,150 | 3,145 | 3,145 | 3,150 | 3,080 | 900 |
| August 22, 2025 | 3,185 | 3,155 | 3,155 | 3,185 | 3,110 | 700 |
| August 21, 2025 | 3,185 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| August 20, 2025 | 3,150 | 3,125 | 3,125 | 3,195 | 3,090 | 1,600 |
| August 19, 2025 | 3,165 | 3,195 | 3,195 | 3,195 | 3,165 | 200 |
| August 18, 2025 | 3,195 | 3,235 | 3,235 | 3,235 | 3,165 | 800 |
| August 15, 2025 | 3,265 | 3,265 | 3,265 | 3,265 | 3,265 | 0 |
| August 14, 2025 | 3,185 | 3,265 | 3,265 | 3,265 | 3,135 | 2,400 |
| August 13, 2025 | 3,240 | 3,245 | 3,245 | 3,275 | 3,195 | 2,600 |
| August 12, 2025 | 3,245 | 3,265 | 3,265 | 3,280 | 3,220 | 2,200 |
| August 08, 2025 | 3,265 | 3,285 | 3,285 | 3,285 | 3,215 | 1,800 |
| August 07, 2025 | 3,175 | 3,265 | 3,265 | 3,265 | 3,175 | 600 |
| August 06, 2025 | 3,115 | 3,245 | 3,245 | 3,270 | 3,115 | 2,100 |
| August 05, 2025 | 3,140 | 3,145 | 3,145 | 3,155 | 3,110 | 700 |
| August 04, 2025 | 3,060 | 3,155 | 3,155 | 3,155 | 3,010 | 3,800 |
| August 01, 2025 | 3,025 | 3,075 | 3,075 | 3,075 | 2,935 | 1,300 |
| July 31, 2025 | 3,075 | 3,065 | 3,065 | 3,075 | 2,966 | 1,900 |
| July 30, 2025 | 3,030 | 3,075 | 3,075 | 3,080 | 3,010 | 1,700 |
| July 29, 2025 | 2,900 | 3,050 | 3,050 | 3,070 | 2,892 | 4,900 |
| July 28, 2025 | 2,838 | 2,950 | 2,950 | 2,960 | 2,838 | 2,800 |
| July 25, 2025 | 2,857 | 2,855 | 2,855 | 2,857 | 2,749 | 3,500 |
| July 24, 2025 | 2,804 | 2,827 | 2,827 | 2,830 | 2,804 | 800 |
| July 23, 2025 | 2,832 | 2,828 | 2,828 | 2,832 | 2,782 | 1,300 |