4,910.00
-90(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,985 | 4,910 | 4,910 | 4,990 | 4,905 | 51,700 |
| September 26, 2025 | 4,890 | 5,000 | 4,985 | 5,040 | 4,890 | 86,300 |
| September 25, 2025 | 4,885 | 4,920 | 4,905.24 | 4,935 | 4,865 | 43,000 |
| September 24, 2025 | 4,805 | 4,860 | 4,860 | 4,885 | 4,790 | 47,500 |
| September 22, 2025 | 4,830 | 4,775 | 4,775 | 4,830 | 4,765 | 31,900 |
| September 19, 2025 | 4,845 | 4,795 | 4,795 | 4,865 | 4,735 | 75,800 |
| September 18, 2025 | 4,855 | 4,825 | 4,825 | 4,890 | 4,785 | 42,000 |
| September 17, 2025 | 4,930 | 4,855 | 4,855 | 4,930 | 4,825 | 46,800 |
| September 16, 2025 | 4,865 | 4,935 | 4,935 | 4,945 | 4,830 | 52,100 |
| September 12, 2025 | 4,920 | 4,840 | 4,840 | 4,950 | 4,840 | 53,800 |
| September 11, 2025 | 4,880 | 4,915 | 4,915 | 4,930 | 4,870 | 74,500 |
| September 10, 2025 | 4,845 | 4,865 | 4,865 | 4,880 | 4,795 | 50,200 |
| September 09, 2025 | 4,760 | 4,835 | 4,835 | 4,860 | 4,705 | 72,700 |
| September 08, 2025 | 4,695 | 4,715 | 4,715 | 4,760 | 4,665 | 51,300 |
| September 05, 2025 | 4,630 | 4,685 | 4,685 | 4,690 | 4,605 | 52,100 |
| September 04, 2025 | 4,610 | 4,605 | 4,605 | 4,635 | 4,560 | 72,200 |
| September 03, 2025 | 4,610 | 4,635 | 4,635 | 4,680 | 4,605 | 59,100 |
| September 02, 2025 | 4,590 | 4,595 | 4,595 | 4,615 | 4,550 | 38,900 |
| September 01, 2025 | 4,550 | 4,555 | 4,555 | 4,595 | 4,515 | 31,200 |
| August 29, 2025 | 4,500 | 4,535 | 4,535 | 4,565 | 4,500 | 39,800 |
| August 28, 2025 | 4,550 | 4,535 | 4,535 | 4,555 | 4,495 | 43,700 |
| August 27, 2025 | 4,550 | 4,545 | 4,545 | 4,580 | 4,485 | 84,900 |
| August 26, 2025 | 4,420 | 4,445 | 4,445 | 4,480 | 4,415 | 49,200 |
| August 25, 2025 | 4,535 | 4,435 | 4,435 | 4,545 | 4,410 | 66,900 |
| August 22, 2025 | 4,575 | 4,535 | 4,535 | 4,575 | 4,505 | 57,300 |
| August 21, 2025 | 4,555 | 4,575 | 4,575 | 4,600 | 4,540 | 70,900 |
| August 20, 2025 | 4,515 | 4,510 | 4,510 | 4,555 | 4,460 | 66,200 |
| August 19, 2025 | 4,250 | 4,505 | 4,505 | 4,530 | 4,250 | 156,000 |
| August 18, 2025 | 4,300 | 4,280 | 4,280 | 4,325 | 4,275 | 37,200 |
| August 15, 2025 | 4,275 | 4,300 | 4,300 | 4,300 | 4,215 | 55,500 |
| August 14, 2025 | 4,295 | 4,280 | 4,280 | 4,350 | 4,275 | 58,300 |
| August 13, 2025 | 4,330 | 4,295 | 4,295 | 4,350 | 4,285 | 58,800 |
| August 12, 2025 | 4,300 | 4,300 | 4,300 | 4,340 | 4,240 | 84,500 |
| August 08, 2025 | 4,230 | 4,260 | 4,260 | 4,280 | 4,205 | 116,200 |
| August 07, 2025 | 4,165 | 4,125 | 4,125 | 4,200 | 4,105 | 54,800 |
| August 06, 2025 | 4,110 | 4,165 | 4,165 | 4,205 | 4,110 | 88,000 |
| August 05, 2025 | 4,045 | 4,140 | 4,140 | 4,150 | 3,990 | 129,500 |
| August 04, 2025 | 3,975 | 4,065 | 4,065 | 4,090 | 3,945 | 139,500 |
| August 01, 2025 | 3,995 | 3,975 | 3,975 | 4,110 | 3,930 | 385,900 |
| July 31, 2025 | 3,670 | 3,685 | 3,685 | 3,725 | 3,670 | 43,200 |
| July 30, 2025 | 3,645 | 3,670 | 3,670 | 3,690 | 3,635 | 44,400 |
| July 29, 2025 | 3,740 | 3,640 | 3,640 | 3,740 | 3,640 | 70,200 |
| July 28, 2025 | 3,725 | 3,740 | 3,740 | 3,760 | 3,675 | 63,800 |
| July 25, 2025 | 3,700 | 3,715 | 3,715 | 3,720 | 3,670 | 62,600 |
| July 24, 2025 | 3,705 | 3,695 | 3,695 | 3,740 | 3,635 | 49,900 |
| July 23, 2025 | 3,665 | 3,720 | 3,720 | 3,735 | 3,645 | 84,900 |
| July 22, 2025 | 3,670 | 3,665 | 3,665 | 3,715 | 3,610 | 114,900 |
| July 18, 2025 | 3,650 | 3,670 | 3,670 | 3,695 | 3,635 | 47,100 |
| July 17, 2025 | 3,595 | 3,665 | 3,665 | 3,685 | 3,580 | 72,400 |
| July 16, 2025 | 3,530 | 3,570 | 3,570 | 3,580 | 3,525 | 38,900 |
| July 15, 2025 | 3,535 | 3,530 | 3,530 | 3,600 | 3,530 | 48,900 |
| July 14, 2025 | 3,500 | 3,535 | 3,535 | 3,575 | 3,500 | 64,200 |
| July 11, 2025 | 3,445 | 3,495 | 3,495 | 3,535 | 3,435 | 76,300 |
| July 10, 2025 | 3,415 | 3,425 | 3,425 | 3,440 | 3,370 | 50,200 |
| July 09, 2025 | 3,345 | 3,380 | 3,380 | 3,405 | 3,320 | 76,100 |
| July 08, 2025 | 3,370 | 3,325 | 3,325 | 3,370 | 3,315 | 43,400 |
| July 07, 2025 | 3,390 | 3,355 | 3,355 | 3,410 | 3,355 | 48,000 |
| July 04, 2025 | 3,430 | 3,400 | 3,400 | 3,440 | 3,400 | 23,700 |
| July 03, 2025 | 3,505 | 3,425 | 3,425 | 3,530 | 3,395 | 52,400 |
| July 02, 2025 | 3,465 | 3,510 | 3,510 | 3,530 | 3,465 | 58,700 |