4,048.00
-82(-1.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,069 | 4,048 | 4,048 | 4,121 | 4,046 | 472,900 |
| September 11, 2025 | 4,131 | 4,130 | 4,130 | 4,187 | 4,118 | 359,500 |
| September 10, 2025 | 4,125 | 4,134 | 4,134 | 4,152 | 4,097 | 263,500 |
| September 09, 2025 | 4,078 | 4,146 | 4,146 | 4,211 | 4,078 | 527,700 |
| September 08, 2025 | 3,983 | 4,038 | 4,038 | 4,052 | 3,938 | 372,400 |
| September 05, 2025 | 3,948 | 3,959 | 3,959 | 3,960 | 3,894 | 372,600 |
| September 04, 2025 | 3,947 | 3,935 | 3,935 | 3,952 | 3,876 | 311,400 |
| September 03, 2025 | 3,996 | 3,921 | 3,921 | 4,010 | 3,904 | 391,100 |
| September 02, 2025 | 3,958 | 3,981 | 3,981 | 4,009 | 3,940 | 490,000 |
| September 01, 2025 | 3,900 | 3,906 | 3,906 | 3,925 | 3,853 | 368,100 |
| August 29, 2025 | 3,875 | 3,875 | 3,875 | 3,891 | 3,831 | 333,900 |
| August 28, 2025 | 3,844 | 3,852 | 3,852 | 3,889 | 3,808 | 303,300 |
| August 27, 2025 | 3,849 | 3,873 | 3,873 | 3,896 | 3,832 | 366,300 |
| August 26, 2025 | 3,884 | 3,865 | 3,865 | 3,893 | 3,834 | 293,000 |
| August 25, 2025 | 3,920 | 3,878 | 3,878 | 3,930 | 3,820 | 313,300 |
| August 22, 2025 | 3,899 | 3,919 | 3,919 | 3,920 | 3,877 | 292,700 |
| August 21, 2025 | 3,861 | 3,883 | 3,883 | 3,891 | 3,812 | 256,300 |
| August 20, 2025 | 3,897 | 3,857 | 3,857 | 3,920 | 3,821 | 318,200 |
| August 19, 2025 | 3,796 | 3,904 | 3,904 | 3,927 | 3,775 | 575,900 |
| August 18, 2025 | 3,720 | 3,768 | 3,768 | 3,791 | 3,706 | 203,200 |
| August 15, 2025 | 3,735 | 3,732 | 3,732 | 3,739 | 3,692 | 341,400 |
| August 14, 2025 | 3,750 | 3,758 | 3,758 | 3,779 | 3,714 | 299,400 |
| August 13, 2025 | 3,784 | 3,769 | 3,769 | 3,812 | 3,741 | 284,000 |
| August 12, 2025 | 3,886 | 3,802 | 3,802 | 3,895 | 3,786 | 662,200 |
| August 08, 2025 | 3,647 | 3,701 | 3,701 | 3,757 | 3,647 | 500,900 |
| August 07, 2025 | 3,604 | 3,662 | 3,662 | 3,696 | 3,600 | 327,300 |
| August 06, 2025 | 3,579 | 3,595 | 3,595 | 3,634 | 3,561 | 442,000 |
| August 05, 2025 | 3,533 | 3,605 | 3,605 | 3,635 | 3,500 | 611,900 |
| August 04, 2025 | 3,479 | 3,490 | 3,490 | 3,503 | 3,435 | 454,000 |
| August 01, 2025 | 3,351 | 3,484 | 3,484 | 3,607 | 3,338 | 1.3M |
| July 31, 2025 | 3,325 | 3,291 | 3,291 | 3,332 | 3,275 | 349,500 |
| July 30, 2025 | 3,240 | 3,289 | 3,289 | 3,304 | 3,240 | 325,600 |
| July 29, 2025 | 3,260 | 3,269 | 3,269 | 3,292 | 3,237 | 333,500 |
| July 28, 2025 | 3,335 | 3,243 | 3,243 | 3,351 | 3,236 | 340,100 |
| July 25, 2025 | 3,361 | 3,311 | 3,311 | 3,370 | 3,302 | 406,600 |
| July 24, 2025 | 3,329 | 3,338 | 3,338 | 3,385 | 3,305 | 443,800 |
| July 23, 2025 | 3,271 | 3,305 | 3,305 | 3,326 | 3,196 | 625,000 |
| July 22, 2025 | 3,291 | 3,271 | 3,271 | 3,336 | 3,250 | 486,000 |
| July 18, 2025 | 3,192 | 3,236 | 3,236 | 3,245 | 3,164 | 677,700 |
| July 17, 2025 | 3,121 | 3,149 | 3,149 | 3,157 | 3,100 | 396,700 |
| July 16, 2025 | 3,059 | 3,099 | 3,099 | 3,108 | 3,045 | 358,900 |
| July 15, 2025 | 3,079 | 3,056 | 3,056 | 3,110 | 3,042 | 370,100 |
| July 14, 2025 | 3,035 | 3,029 | 3,029 | 3,059 | 3,013 | 409,600 |
| July 11, 2025 | 3,061 | 3,038 | 3,038 | 3,099 | 3,021 | 625,600 |
| July 10, 2025 | 3,105 | 3,063 | 3,063 | 3,114 | 3,043 | 655,300 |
| July 09, 2025 | 3,011 | 3,044 | 3,044 | 3,046 | 2,989 | 465,600 |
| July 08, 2025 | 3,020 | 3,006 | 3,006 | 3,029 | 2,975 | 810,700 |
| July 07, 2025 | 3,048 | 3,038 | 3,038 | 3,081 | 3,023 | 504,700 |
| July 04, 2025 | 3,062 | 3,050 | 3,050 | 3,089 | 3,019 | 660,600 |
| July 03, 2025 | 3,224 | 3,059 | 3,059 | 3,224 | 3,059 | 675,300 |
| July 02, 2025 | 3,282 | 3,257 | 3,257 | 3,342 | 3,232 | 557,700 |
| July 01, 2025 | 3,333 | 3,342 | 3,342 | 3,401 | 3,320 | 555,000 |
| June 30, 2025 | 3,306 | 3,346 | 3,346 | 3,364 | 3,306 | 539,000 |
| June 27, 2025 | 3,317 | 3,290 | 3,290 | 3,369 | 3,260 | 721,300 |
| June 26, 2025 | 3,281 | 3,311 | 3,311 | 3,328 | 3,271 | 455,900 |
| June 25, 2025 | 3,275 | 3,266 | 3,266 | 3,276 | 3,219 | 562,600 |
| June 24, 2025 | 3,296 | 3,281 | 3,281 | 3,315 | 3,255 | 521,800 |
| June 23, 2025 | 3,232 | 3,270 | 3,270 | 3,280 | 3,216 | 531,100 |
| June 20, 2025 | 3,279 | 3,257 | 3,257 | 3,309 | 3,215 | 1.13M |
| June 19, 2025 | 3,309 | 3,291 | 3,291 | 3,346 | 3,263 | 547,700 |