3,460.00
-65(-1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,530 | 3,460 | 3,460 | 3,550 | 3,455 | 138,500 |
| September 26, 2025 | 3,475 | 3,525 | 3,525 | 3,545 | 3,470 | 188,200 |
| September 25, 2025 | 3,450 | 3,480 | 3,480 | 3,480 | 3,445 | 218,700 |
| September 24, 2025 | 3,510 | 3,470 | 3,470 | 3,510 | 3,470 | 183,900 |
| September 22, 2025 | 3,600 | 3,555 | 3,555 | 3,600 | 3,555 | 88,700 |
| September 19, 2025 | 3,625 | 3,600 | 3,600 | 3,660 | 3,555 | 208,400 |
| September 18, 2025 | 3,610 | 3,625 | 3,625 | 3,630 | 3,585 | 101,900 |
| September 17, 2025 | 3,655 | 3,600 | 3,600 | 3,675 | 3,585 | 118,700 |
| September 16, 2025 | 3,630 | 3,675 | 3,675 | 3,695 | 3,625 | 128,200 |
| September 12, 2025 | 3,680 | 3,630 | 3,630 | 3,705 | 3,630 | 129,100 |
| September 11, 2025 | 3,650 | 3,670 | 3,670 | 3,705 | 3,640 | 75,200 |
| September 10, 2025 | 3,675 | 3,690 | 3,690 | 3,705 | 3,655 | 76,300 |
| September 09, 2025 | 3,680 | 3,680 | 3,680 | 3,705 | 3,650 | 74,800 |
| September 08, 2025 | 3,605 | 3,665 | 3,665 | 3,665 | 3,600 | 99,100 |
| September 05, 2025 | 3,585 | 3,595 | 3,595 | 3,600 | 3,560 | 88,900 |
| September 04, 2025 | 3,625 | 3,600 | 3,600 | 3,645 | 3,600 | 79,000 |
| September 03, 2025 | 3,620 | 3,605 | 3,605 | 3,660 | 3,575 | 145,900 |
| September 02, 2025 | 3,605 | 3,635 | 3,635 | 3,660 | 3,605 | 117,600 |
| September 01, 2025 | 3,575 | 3,585 | 3,585 | 3,605 | 3,545 | 90,100 |
| August 29, 2025 | 3,605 | 3,575 | 3,575 | 3,655 | 3,550 | 154,100 |
| August 28, 2025 | 3,580 | 3,650 | 3,650 | 3,665 | 3,580 | 114,500 |
| August 27, 2025 | 3,610 | 3,630 | 3,594 | 3,630 | 3,580 | 118,300 |
| August 26, 2025 | 3,570 | 3,605 | 3,605 | 3,615 | 3,565 | 102,200 |
| August 25, 2025 | 3,570 | 3,610 | 3,610 | 3,610 | 3,555 | 83,700 |
| August 22, 2025 | 3,620 | 3,600 | 3,600 | 3,620 | 3,565 | 68,500 |
| August 21, 2025 | 3,635 | 3,620 | 3,620 | 3,635 | 3,600 | 67,400 |
| August 20, 2025 | 3,685 | 3,645 | 3,645 | 3,700 | 3,645 | 75,600 |
| August 19, 2025 | 3,680 | 3,680 | 3,680 | 3,715 | 3,670 | 94,000 |
| August 18, 2025 | 3,675 | 3,715 | 3,715 | 3,715 | 3,675 | 84,600 |
| August 15, 2025 | 3,680 | 3,675 | 3,675 | 3,715 | 3,660 | 95,700 |
| August 14, 2025 | 3,650 | 3,685 | 3,685 | 3,690 | 3,645 | 101,500 |
| August 13, 2025 | 3,710 | 3,685 | 3,685 | 3,740 | 3,670 | 92,400 |
| August 12, 2025 | 3,710 | 3,725 | 3,725 | 3,750 | 3,680 | 167,500 |
| August 08, 2025 | 3,645 | 3,670 | 3,670 | 3,680 | 3,640 | 73,700 |
| August 07, 2025 | 3,635 | 3,670 | 3,670 | 3,700 | 3,605 | 84,600 |
| August 06, 2025 | 3,575 | 3,625 | 3,625 | 3,650 | 3,565 | 104,600 |
| August 05, 2025 | 3,575 | 3,575 | 3,575 | 3,590 | 3,550 | 62,100 |
| August 04, 2025 | 3,505 | 3,575 | 3,575 | 3,580 | 3,490 | 70,300 |
| August 01, 2025 | 3,550 | 3,575 | 3,575 | 3,585 | 3,545 | 81,500 |
| July 31, 2025 | 3,530 | 3,535 | 3,535 | 3,545 | 3,520 | 85,700 |
| July 30, 2025 | 3,505 | 3,515 | 3,515 | 3,535 | 3,480 | 128,800 |
| July 29, 2025 | 3,495 | 3,505 | 3,505 | 3,510 | 3,480 | 132,900 |
| July 28, 2025 | 3,555 | 3,545 | 3,545 | 3,580 | 3,530 | 65,700 |
| July 25, 2025 | 3,580 | 3,555 | 3,555 | 3,595 | 3,545 | 88,200 |
| July 24, 2025 | 3,575 | 3,590 | 3,590 | 3,615 | 3,560 | 154,300 |
| July 23, 2025 | 3,480 | 3,535 | 3,535 | 3,550 | 3,450 | 164,700 |
| July 22, 2025 | 3,400 | 3,450 | 3,450 | 3,470 | 3,390 | 181,400 |
| July 18, 2025 | 3,445 | 3,420 | 3,420 | 3,450 | 3,405 | 99,300 |
| July 17, 2025 | 3,440 | 3,420 | 3,420 | 3,470 | 3,405 | 142,500 |
| July 16, 2025 | 3,450 | 3,425 | 3,425 | 3,470 | 3,415 | 127,000 |
| July 15, 2025 | 3,480 | 3,445 | 3,445 | 3,480 | 3,425 | 102,100 |
| July 14, 2025 | 3,450 | 3,465 | 3,465 | 3,480 | 3,415 | 143,200 |
| July 11, 2025 | 3,475 | 3,460 | 3,460 | 3,495 | 3,430 | 123,300 |
| July 10, 2025 | 3,480 | 3,465 | 3,465 | 3,505 | 3,450 | 196,600 |
| July 09, 2025 | 3,505 | 3,515 | 3,515 | 3,530 | 3,495 | 103,800 |
| July 08, 2025 | 3,495 | 3,500 | 3,500 | 3,500 | 3,465 | 147,200 |
| July 07, 2025 | 3,425 | 3,480 | 3,480 | 3,520 | 3,410 | 257,300 |
| July 04, 2025 | 3,400 | 3,385 | 3,385 | 3,400 | 3,365 | 269,500 |
| July 03, 2025 | 3,395 | 3,345 | 3,345 | 3,440 | 3,315 | 484,700 |
| July 02, 2025 | 3,565 | 3,565 | 3,565 | 3,595 | 3,545 | 239,400 |