1,137.00
-3423(-75.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,140 | 1,137 | 1,137 | 1,145 | 1,099 | 184,200 |
| September 26, 2025 | 4,515 | 4,560 | 4,470 | 4,560 | 4,500 | 139,200 |
| September 25, 2025 | 4,500 | 4,480 | 4,391.58 | 4,530 | 4,475 | 109,600 |
| September 24, 2025 | 4,500 | 4,475 | 4,386.68 | 4,510 | 4,470 | 126,800 |
| September 22, 2025 | 4,560 | 4,500 | 4,411.18 | 4,560 | 4,500 | 133,200 |
| September 19, 2025 | 4,655 | 4,540 | 4,540 | 4,655 | 4,540 | 67,400 |
| September 18, 2025 | 4,650 | 4,635 | 4,635 | 4,650 | 4,570 | 24,500 |
| September 17, 2025 | 4,650 | 4,635 | 4,635 | 4,650 | 4,570 | 26,900 |
| September 16, 2025 | 4,720 | 4,620 | 4,620 | 4,720 | 4,610 | 29,600 |
| September 12, 2025 | 4,670 | 4,610 | 4,610 | 4,670 | 4,595 | 28,200 |
| September 11, 2025 | 4,680 | 4,645 | 4,645 | 4,680 | 4,600 | 23,000 |
| September 10, 2025 | 4,680 | 4,610 | 4,610 | 4,700 | 4,600 | 22,000 |
| September 09, 2025 | 4,620 | 4,630 | 4,630 | 4,655 | 4,560 | 25,600 |
| September 08, 2025 | 4,515 | 4,580 | 4,580 | 4,580 | 4,510 | 22,700 |
| September 05, 2025 | 4,510 | 4,510 | 4,510 | 4,525 | 4,470 | 17,500 |
| September 04, 2025 | 4,520 | 4,525 | 4,525 | 4,525 | 4,470 | 15,500 |
| September 03, 2025 | 4,515 | 4,485 | 4,485 | 4,555 | 4,460 | 25,500 |
| September 02, 2025 | 4,470 | 4,480 | 4,480 | 4,495 | 4,460 | 13,900 |
| September 01, 2025 | 4,465 | 4,450 | 4,450 | 4,510 | 4,440 | 21,300 |
| August 29, 2025 | 4,475 | 4,470 | 4,470 | 4,495 | 4,425 | 12,700 |
| August 28, 2025 | 4,460 | 4,490 | 4,490 | 4,495 | 4,435 | 15,100 |
| August 27, 2025 | 4,430 | 4,445 | 4,445 | 4,490 | 4,420 | 16,800 |
| August 26, 2025 | 4,460 | 4,440 | 4,440 | 4,495 | 4,440 | 18,100 |
| August 25, 2025 | 4,630 | 4,460 | 4,460 | 4,640 | 4,455 | 34,800 |
| August 22, 2025 | 4,480 | 4,570 | 4,570 | 4,600 | 4,460 | 26,600 |
| August 21, 2025 | 4,485 | 4,500 | 4,500 | 4,525 | 4,450 | 17,600 |
| August 20, 2025 | 4,460 | 4,465 | 4,465 | 4,500 | 4,435 | 13,800 |
| August 19, 2025 | 4,445 | 4,460 | 4,460 | 4,490 | 4,400 | 24,200 |
| August 18, 2025 | 4,445 | 4,400 | 4,400 | 4,445 | 4,395 | 18,200 |
| August 15, 2025 | 4,400 | 4,385 | 4,385 | 4,400 | 4,360 | 35,300 |
| August 14, 2025 | 4,440 | 4,415 | 4,415 | 4,440 | 4,355 | 29,400 |
| August 13, 2025 | 4,540 | 4,455 | 4,455 | 4,545 | 4,455 | 26,500 |
| August 12, 2025 | 4,565 | 4,505 | 4,505 | 4,600 | 4,490 | 42,900 |
| August 08, 2025 | 4,435 | 4,560 | 4,560 | 4,590 | 4,425 | 57,400 |
| August 07, 2025 | 4,410 | 4,425 | 4,425 | 4,485 | 4,340 | 47,700 |
| August 06, 2025 | 4,400 | 4,470 | 4,470 | 4,500 | 4,370 | 29,400 |
| August 05, 2025 | 4,425 | 4,395 | 4,395 | 4,460 | 4,395 | 14,000 |
| August 04, 2025 | 4,360 | 4,395 | 4,395 | 4,435 | 4,340 | 23,300 |
| August 01, 2025 | 4,400 | 4,430 | 4,430 | 4,455 | 4,370 | 27,200 |
| July 31, 2025 | 4,330 | 4,370 | 4,370 | 4,375 | 4,325 | 14,500 |
| July 30, 2025 | 4,305 | 4,305 | 4,305 | 4,360 | 4,295 | 8,500 |
| July 29, 2025 | 4,365 | 4,325 | 4,325 | 4,365 | 4,295 | 15,400 |
| July 28, 2025 | 4,450 | 4,355 | 4,355 | 4,480 | 4,310 | 37,900 |
| July 25, 2025 | 4,285 | 4,395 | 4,395 | 4,425 | 4,280 | 49,300 |
| July 24, 2025 | 4,160 | 4,230 | 4,230 | 4,230 | 4,160 | 19,000 |
| July 23, 2025 | 4,195 | 4,165 | 4,165 | 4,195 | 4,125 | 19,800 |
| July 22, 2025 | 4,185 | 4,135 | 4,135 | 4,215 | 4,120 | 13,100 |
| July 18, 2025 | 4,230 | 4,185 | 4,185 | 4,250 | 4,180 | 11,600 |
| July 17, 2025 | 4,145 | 4,230 | 4,230 | 4,230 | 4,145 | 11,800 |
| July 16, 2025 | 4,200 | 4,180 | 4,180 | 4,220 | 4,170 | 10,200 |
| July 15, 2025 | 4,200 | 4,200 | 4,200 | 4,205 | 4,145 | 19,900 |
| July 14, 2025 | 4,200 | 4,145 | 4,145 | 4,245 | 4,145 | 26,700 |
| July 11, 2025 | 4,090 | 4,130 | 4,130 | 4,145 | 4,085 | 18,700 |
| July 10, 2025 | 4,125 | 4,075 | 4,075 | 4,125 | 4,060 | 20,400 |
| July 09, 2025 | 4,095 | 4,095 | 4,095 | 4,130 | 4,075 | 12,900 |
| July 08, 2025 | 4,120 | 4,075 | 4,075 | 4,120 | 4,070 | 14,400 |
| July 07, 2025 | 4,045 | 4,085 | 4,085 | 4,120 | 4,045 | 21,700 |
| July 04, 2025 | 4,010 | 4,025 | 4,025 | 4,045 | 4,005 | 8,600 |
| July 03, 2025 | 4,010 | 4,005 | 4,005 | 4,020 | 3,970 | 17,400 |
| July 02, 2025 | 3,980 | 4,000 | 4,000 | 4,030 | 3,980 | 12,700 |