3,114.00
-80(-2.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 3,196 | 3,114 | 3,114 | 3,201 | 3,104 | 814,000 |
| October 01, 2025 | 3,197 | 3,194 | 3,194 | 3,204 | 3,150 | 687,300 |
| September 30, 2025 | 3,255 | 3,195 | 3,195 | 3,258 | 3,195 | 655,900 |
| September 29, 2025 | 3,331 | 3,264 | 3,264 | 3,347 | 3,264 | 1.46M |
| September 26, 2025 | 3,360 | 3,378 | 3,355 | 3,409 | 3,350 | 1.92M |
| September 25, 2025 | 3,315 | 3,354 | 3,331.16 | 3,354 | 3,315 | 561,800 |
| September 24, 2025 | 3,312 | 3,326 | 3,303.35 | 3,334 | 3,285 | 567,600 |
| September 22, 2025 | 3,291 | 3,312 | 3,289.45 | 3,334 | 3,288 | 647,000 |
| September 19, 2025 | 3,327 | 3,296 | 3,296 | 3,333 | 3,290 | 997,200 |
| September 18, 2025 | 3,305 | 3,329 | 3,329 | 3,347 | 3,286 | 768,800 |
| September 17, 2025 | 3,305 | 3,329 | 3,329 | 3,347 | 3,286 | 768,800 |
| September 16, 2025 | 3,294 | 3,278 | 3,278 | 3,297 | 3,265 | 810,500 |
| September 12, 2025 | 3,381 | 3,333 | 3,333 | 3,381 | 3,329 | 624,500 |
| September 11, 2025 | 3,350 | 3,348 | 3,348 | 3,355 | 3,323 | 463,500 |
| September 10, 2025 | 3,346 | 3,347 | 3,347 | 3,372 | 3,320 | 500,500 |
| September 09, 2025 | 3,399 | 3,336 | 3,336 | 3,400 | 3,326 | 567,400 |
| September 08, 2025 | 3,332 | 3,390 | 3,390 | 3,410 | 3,326 | 923,400 |
| September 05, 2025 | 3,301 | 3,332 | 3,332 | 3,332 | 3,287 | 639,000 |
| September 04, 2025 | 3,302 | 3,285 | 3,285 | 3,303 | 3,240 | 644,200 |
| September 03, 2025 | 3,270 | 3,294 | 3,294 | 3,300 | 3,270 | 511,600 |
| September 02, 2025 | 3,315 | 3,289 | 3,289 | 3,320 | 3,270 | 595,300 |
| September 01, 2025 | 3,318 | 3,321 | 3,321 | 3,369 | 3,306 | 450,900 |
| August 29, 2025 | 3,350 | 3,354 | 3,354 | 3,366 | 3,318 | 460,700 |
| August 28, 2025 | 3,315 | 3,353 | 3,353 | 3,363 | 3,315 | 491,400 |
| August 27, 2025 | 3,293 | 3,343 | 3,343 | 3,345 | 3,289 | 559,200 |
| August 26, 2025 | 3,316 | 3,315 | 3,315 | 3,330 | 3,286 | 739,700 |
| August 25, 2025 | 3,411 | 3,333 | 3,333 | 3,414 | 3,326 | 739,700 |
| August 22, 2025 | 3,350 | 3,394 | 3,394 | 3,394 | 3,349 | 592,800 |
| August 21, 2025 | 3,380 | 3,362 | 3,362 | 3,387 | 3,348 | 760,600 |
| August 20, 2025 | 3,458 | 3,408 | 3,408 | 3,459 | 3,398 | 715,100 |
| August 19, 2025 | 3,449 | 3,458 | 3,458 | 3,477 | 3,420 | 613,000 |
| August 18, 2025 | 3,414 | 3,425 | 3,425 | 3,444 | 3,407 | 596,600 |
| August 15, 2025 | 3,403 | 3,400 | 3,400 | 3,412 | 3,384 | 809,000 |
| August 14, 2025 | 3,439 | 3,403 | 3,403 | 3,443 | 3,392 | 724,700 |
| August 13, 2025 | 3,487 | 3,451 | 3,451 | 3,490 | 3,431 | 885,900 |
| August 12, 2025 | 3,443 | 3,446 | 3,446 | 3,483 | 3,380 | 2.15M |
| August 08, 2025 | 3,589 | 3,583 | 3,583 | 3,607 | 3,555 | 848,200 |
| August 07, 2025 | 3,554 | 3,561 | 3,561 | 3,608 | 3,542 | 533,000 |
| August 06, 2025 | 3,547 | 3,579 | 3,579 | 3,587 | 3,538 | 479,100 |
| August 05, 2025 | 3,601 | 3,544 | 3,544 | 3,615 | 3,544 | 429,500 |
| August 04, 2025 | 3,537 | 3,583 | 3,583 | 3,583 | 3,525 | 491,400 |
| August 01, 2025 | 3,652 | 3,594 | 3,594 | 3,669 | 3,525 | 826,700 |
| July 31, 2025 | 3,633 | 3,664 | 3,664 | 3,672 | 3,604 | 378,000 |
| July 30, 2025 | 3,587 | 3,614 | 3,614 | 3,620 | 3,567 | 320,400 |
| July 29, 2025 | 3,600 | 3,588 | 3,588 | 3,610 | 3,575 | 348,200 |
| July 28, 2025 | 3,629 | 3,607 | 3,607 | 3,645 | 3,563 | 425,900 |
| July 25, 2025 | 3,637 | 3,630 | 3,630 | 3,643 | 3,602 | 333,800 |
| July 24, 2025 | 3,641 | 3,637 | 3,637 | 3,650 | 3,612 | 616,200 |
| July 23, 2025 | 3,696 | 3,661 | 3,661 | 3,699 | 3,657 | 419,900 |
| July 22, 2025 | 3,687 | 3,680 | 3,680 | 3,695 | 3,642 | 468,200 |
| July 18, 2025 | 3,756 | 3,687 | 3,687 | 3,758 | 3,678 | 397,100 |
| July 17, 2025 | 3,713 | 3,767 | 3,767 | 3,771 | 3,692 | 404,700 |
| July 16, 2025 | 3,705 | 3,680 | 3,680 | 3,707 | 3,650 | 533,500 |
| July 15, 2025 | 3,776 | 3,709 | 3,709 | 3,779 | 3,706 | 411,800 |
| July 14, 2025 | 3,763 | 3,776 | 3,776 | 3,785 | 3,727 | 422,900 |
| July 11, 2025 | 3,740 | 3,742 | 3,742 | 3,774 | 3,730 | 499,000 |
| July 10, 2025 | 3,688 | 3,733 | 3,733 | 3,762 | 3,663 | 712,400 |
| July 09, 2025 | 3,591 | 3,666 | 3,666 | 3,666 | 3,584 | 668,600 |
| July 08, 2025 | 3,568 | 3,594 | 3,594 | 3,594 | 3,530 | 475,500 |
| July 07, 2025 | 3,478 | 3,537 | 3,537 | 3,558 | 3,478 | 676,300 |