4,315.00
-155(-3.47%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 4,350 | 4,315 | 4,315 | 4,350 | 4,275 | 60,300 |
September 26, 2025 | 4,395 | 4,470 | 4,342 | 4,480 | 4,395 | 75,700 |
September 25, 2025 | 4,425 | 4,405 | 4,405 | 4,430 | 4,380 | 26,200 |
September 24, 2025 | 4,400 | 4,425 | 4,425 | 4,435 | 4,365 | 33,200 |
September 22, 2025 | 4,380 | 4,400 | 4,400 | 4,425 | 4,380 | 48,900 |
September 19, 2025 | 4,395 | 4,375 | 4,375 | 4,450 | 4,345 | 71,600 |
September 18, 2025 | 4,390 | 4,380 | 4,380 | 4,395 | 4,360 | 29,100 |
September 17, 2025 | 4,410 | 4,345 | 4,345 | 4,410 | 4,330 | 30,200 |
September 16, 2025 | 4,350 | 4,410 | 4,410 | 4,420 | 4,340 | 36,600 |
September 12, 2025 | 4,370 | 4,360 | 4,360 | 4,395 | 4,340 | 42,000 |
September 11, 2025 | 4,335 | 4,360 | 4,360 | 4,370 | 4,330 | 31,000 |
September 10, 2025 | 4,365 | 4,325 | 4,325 | 4,365 | 4,315 | 24,500 |
September 09, 2025 | 4,350 | 4,345 | 4,345 | 4,380 | 4,305 | 39,400 |
September 08, 2025 | 4,300 | 4,320 | 4,320 | 4,330 | 4,295 | 22,000 |
September 05, 2025 | 4,280 | 4,295 | 4,295 | 4,320 | 4,255 | 32,700 |
September 04, 2025 | 4,230 | 4,260 | 4,260 | 4,265 | 4,215 | 26,300 |
September 03, 2025 | 4,195 | 4,230 | 4,230 | 4,245 | 4,195 | 38,100 |
September 02, 2025 | 4,185 | 4,185 | 4,185 | 4,220 | 4,170 | 38,400 |
September 01, 2025 | 4,165 | 4,150 | 4,150 | 4,225 | 4,140 | 27,300 |
August 29, 2025 | 4,180 | 4,195 | 4,195 | 4,200 | 4,160 | 30,500 |
August 28, 2025 | 4,180 | 4,180 | 4,180 | 4,195 | 4,155 | 31,000 |
August 27, 2025 | 4,150 | 4,185 | 4,185 | 4,185 | 4,135 | 26,600 |
August 26, 2025 | 4,210 | 4,150 | 4,150 | 4,210 | 4,150 | 43,500 |
August 25, 2025 | 4,205 | 4,210 | 4,210 | 4,240 | 4,180 | 33,800 |
August 22, 2025 | 4,150 | 4,170 | 4,170 | 4,180 | 4,130 | 27,100 |
August 21, 2025 | 4,135 | 4,150 | 4,150 | 4,155 | 4,120 | 26,900 |
August 20, 2025 | 4,155 | 4,135 | 4,135 | 4,165 | 4,105 | 32,400 |
August 19, 2025 | 4,095 | 4,155 | 4,155 | 4,155 | 4,075 | 42,200 |
August 18, 2025 | 4,085 | 4,110 | 4,110 | 4,130 | 4,085 | 32,900 |
August 15, 2025 | 4,100 | 4,075 | 4,075 | 4,100 | 4,030 | 57,300 |
August 14, 2025 | 4,165 | 4,100 | 4,100 | 4,175 | 4,095 | 34,400 |
August 13, 2025 | 4,145 | 4,190 | 4,190 | 4,205 | 4,120 | 35,400 |
August 12, 2025 | 4,190 | 4,145 | 4,145 | 4,190 | 4,105 | 48,300 |
August 08, 2025 | 4,065 | 4,145 | 4,145 | 4,145 | 4,065 | 71,000 |
August 07, 2025 | 4,050 | 4,090 | 4,090 | 4,105 | 4,050 | 41,700 |
August 06, 2025 | 4,055 | 4,050 | 4,050 | 4,100 | 4,040 | 49,100 |
August 05, 2025 | 4,095 | 4,075 | 4,075 | 4,095 | 4,040 | 61,800 |
August 04, 2025 | 4,015 | 4,045 | 4,045 | 4,090 | 3,945 | 173,100 |
August 01, 2025 | 4,280 | 4,310 | 4,310 | 4,350 | 4,280 | 124,800 |
July 31, 2025 | 4,170 | 4,240 | 4,240 | 4,265 | 4,170 | 41,400 |
July 30, 2025 | 4,145 | 4,170 | 4,170 | 4,185 | 4,130 | 30,800 |
July 29, 2025 | 4,100 | 4,145 | 4,145 | 4,155 | 4,095 | 26,500 |
July 28, 2025 | 4,165 | 4,140 | 4,140 | 4,175 | 4,120 | 24,700 |
July 25, 2025 | 4,145 | 4,165 | 4,165 | 4,195 | 4,100 | 23,000 |
July 24, 2025 | 4,095 | 4,185 | 4,185 | 4,195 | 4,095 | 53,500 |
July 23, 2025 | 4,090 | 4,080 | 4,080 | 4,095 | 4,030 | 57,000 |
July 22, 2025 | 4,060 | 4,035 | 4,035 | 4,090 | 4,030 | 21,000 |
July 18, 2025 | 4,115 | 4,055 | 4,055 | 4,115 | 4,030 | 38,600 |
July 17, 2025 | 4,095 | 4,115 | 4,115 | 4,130 | 4,090 | 18,300 |
July 16, 2025 | 4,125 | 4,110 | 4,110 | 4,125 | 4,080 | 22,800 |
July 15, 2025 | 4,130 | 4,125 | 4,125 | 4,160 | 4,115 | 27,200 |
July 14, 2025 | 4,130 | 4,130 | 4,130 | 4,130 | 4,095 | 19,600 |
July 11, 2025 | 4,135 | 4,130 | 4,130 | 4,170 | 4,110 | 27,100 |
July 10, 2025 | 4,140 | 4,095 | 4,095 | 4,140 | 4,065 | 35,200 |
July 09, 2025 | 4,025 | 4,100 | 4,100 | 4,155 | 4,025 | 42,100 |
July 08, 2025 | 3,975 | 4,010 | 4,010 | 4,030 | 3,950 | 45,000 |
July 07, 2025 | 4,000 | 3,980 | 3,980 | 4,000 | 3,965 | 28,200 |
July 04, 2025 | 4,055 | 4,000 | 4,000 | 4,055 | 4,000 | 22,500 |
July 03, 2025 | 3,990 | 4,040 | 4,040 | 4,060 | 3,990 | 40,000 |
July 02, 2025 | 3,975 | 4,005 | 4,005 | 4,010 | 3,955 | 33,700 |