3,430.00
-75(-2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,505 | 3,430 | 3,430 | 3,505 | 3,430 | 2,400 |
| October 02, 2025 | 3,505 | 3,505 | 3,505 | 3,520 | 3,500 | 2,300 |
| October 01, 2025 | 3,505 | 3,505 | 3,505 | 3,510 | 3,410 | 29,800 |
| September 30, 2025 | 3,485 | 3,505 | 3,505 | 3,510 | 3,475 | 2,600 |
| September 29, 2025 | 3,500 | 3,505 | 3,505 | 3,530 | 3,495 | 3,900 |
| September 26, 2025 | 3,505 | 3,550 | 3,500 | 3,555 | 3,500 | 7,500 |
| September 25, 2025 | 3,600 | 3,525 | 3,475.35 | 3,605 | 3,515 | 8,800 |
| September 24, 2025 | 3,500 | 3,585 | 3,534.51 | 3,600 | 3,500 | 10,400 |
| September 22, 2025 | 3,485 | 3,505 | 3,455.63 | 3,530 | 3,485 | 7,900 |
| September 19, 2025 | 3,470 | 3,505 | 3,455.63 | 3,540 | 3,470 | 9,900 |
| September 18, 2025 | 3,465 | 3,470 | 3,421.13 | 3,490 | 3,460 | 9,700 |
| September 17, 2025 | 3,470 | 3,480 | 3,430.99 | 3,485 | 3,465 | 9,700 |
| September 16, 2025 | 3,480 | 3,470 | 3,421.13 | 3,510 | 3,455 | 7,800 |
| September 12, 2025 | 3,510 | 3,480 | 3,480 | 3,510 | 3,470 | 5,800 |
| September 11, 2025 | 3,460 | 3,480 | 3,480 | 3,530 | 3,460 | 5,300 |
| September 10, 2025 | 3,475 | 3,460 | 3,460 | 3,490 | 3,440 | 7,600 |
| September 09, 2025 | 3,455 | 3,475 | 3,475 | 3,480 | 3,455 | 4,000 |
| September 08, 2025 | 3,370 | 3,430 | 3,430 | 3,480 | 3,370 | 6,000 |
| September 05, 2025 | 3,375 | 3,365 | 3,365 | 3,375 | 3,350 | 1,800 |
| September 04, 2025 | 3,300 | 3,395 | 3,395 | 3,395 | 3,260 | 14,000 |
| September 03, 2025 | 3,315 | 3,300 | 3,300 | 3,375 | 3,265 | 20,700 |
| September 02, 2025 | 3,290 | 3,315 | 3,315 | 3,320 | 3,290 | 2,600 |
| September 01, 2025 | 3,340 | 3,305 | 3,305 | 3,340 | 3,250 | 10,800 |
| August 29, 2025 | 3,335 | 3,350 | 3,350 | 3,350 | 3,310 | 4,600 |
| August 28, 2025 | 3,300 | 3,335 | 3,335 | 3,360 | 3,300 | 4,500 |
| August 27, 2025 | 3,345 | 3,300 | 3,300 | 3,345 | 3,300 | 7,100 |
| August 26, 2025 | 3,320 | 3,345 | 3,345 | 3,345 | 3,280 | 12,600 |
| August 25, 2025 | 3,350 | 3,310 | 3,310 | 3,405 | 3,310 | 13,500 |
| August 22, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,290 | 9,400 |
| August 21, 2025 | 3,340 | 3,335 | 3,335 | 3,350 | 3,305 | 7,900 |
| August 20, 2025 | 3,405 | 3,365 | 3,365 | 3,405 | 3,340 | 8,500 |
| August 19, 2025 | 3,430 | 3,405 | 3,405 | 3,430 | 3,320 | 11,300 |
| August 18, 2025 | 3,335 | 3,385 | 3,385 | 3,445 | 3,305 | 16,300 |
| August 15, 2025 | 3,315 | 3,280 | 3,280 | 3,315 | 3,240 | 9,300 |
| August 14, 2025 | 3,310 | 3,315 | 3,315 | 3,325 | 3,265 | 6,900 |
| August 13, 2025 | 3,400 | 3,325 | 3,325 | 3,400 | 3,315 | 15,000 |
| August 12, 2025 | 3,295 | 3,380 | 3,380 | 3,400 | 3,275 | 37,700 |
| August 08, 2025 | 3,150 | 3,240 | 3,240 | 3,345 | 3,060 | 28,400 |
| August 07, 2025 | 3,085 | 3,110 | 3,110 | 3,175 | 3,085 | 8,200 |
| August 06, 2025 | 3,080 | 3,085 | 3,085 | 3,125 | 3,080 | 5,700 |
| August 05, 2025 | 3,100 | 3,100 | 3,100 | 3,125 | 3,050 | 8,100 |
| August 04, 2025 | 3,050 | 3,110 | 3,110 | 3,165 | 3,015 | 2,600 |
| August 01, 2025 | 3,120 | 3,100 | 3,100 | 3,120 | 3,065 | 5,600 |
| July 31, 2025 | 3,035 | 3,130 | 3,130 | 3,175 | 3,030 | 12,200 |
| July 30, 2025 | 3,050 | 3,035 | 3,035 | 3,050 | 3,020 | 2,100 |
| July 29, 2025 | 3,005 | 3,050 | 3,050 | 3,050 | 3,005 | 8,100 |
| July 28, 2025 | 3,005 | 3,015 | 3,015 | 3,020 | 3,000 | 3,600 |
| July 25, 2025 | 3,020 | 2,995 | 2,995 | 3,020 | 2,976 | 7,500 |
| July 24, 2025 | 2,999 | 3,010 | 3,010 | 3,020 | 2,975 | 7,100 |
| July 23, 2025 | 2,953 | 3,005 | 3,005 | 3,005 | 2,950 | 8,100 |
| July 22, 2025 | 2,953 | 2,963 | 2,963 | 2,969 | 2,900 | 10,100 |
| July 18, 2025 | 3,015 | 2,973 | 2,973 | 3,015 | 2,960 | 6,300 |
| July 17, 2025 | 2,983 | 3,015 | 3,015 | 3,025 | 2,983 | 4,600 |
| July 16, 2025 | 2,998 | 3,015 | 3,015 | 3,015 | 2,962 | 7,700 |
| July 15, 2025 | 3,020 | 2,997 | 2,997 | 3,030 | 2,995 | 5,100 |
| July 14, 2025 | 3,020 | 3,020 | 3,020 | 3,025 | 2,991 | 11,600 |
| July 11, 2025 | 3,040 | 3,025 | 3,025 | 3,040 | 3,025 | 6,800 |
| July 10, 2025 | 3,060 | 3,035 | 3,035 | 3,160 | 2,999 | 8,400 |
| July 09, 2025 | 2,998 | 3,060 | 3,060 | 3,065 | 2,960 | 5,900 |
| July 08, 2025 | 3,050 | 2,991 | 2,991 | 3,130 | 2,975 | 13,500 |