3,080.00
-10(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,060 | 3,080 | 3,080 | 3,095 | 3,060 | 26,300 |
| October 16, 2025 | 3,110 | 3,090 | 3,090 | 3,150 | 3,080 | 31,800 |
| October 15, 2025 | 3,075 | 3,085 | 3,085 | 3,105 | 3,070 | 35,300 |
| October 14, 2025 | 3,010 | 3,030 | 3,030 | 3,065 | 2,995 | 41,700 |
| October 10, 2025 | 3,065 | 3,050 | 3,050 | 3,085 | 3,050 | 41,900 |
| October 09, 2025 | 3,145 | 3,125 | 3,125 | 3,170 | 3,125 | 34,600 |
| October 08, 2025 | 3,145 | 3,145 | 3,145 | 3,200 | 3,135 | 40,200 |
| October 07, 2025 | 3,150 | 3,165 | 3,165 | 3,190 | 3,145 | 45,000 |
| October 06, 2025 | 3,160 | 3,155 | 3,155 | 3,160 | 3,105 | 58,400 |
| October 03, 2025 | 3,060 | 3,090 | 3,090 | 3,090 | 3,025 | 33,600 |
| October 02, 2025 | 3,105 | 3,050 | 3,050 | 3,125 | 3,045 | 49,200 |
| October 01, 2025 | 3,150 | 3,075 | 3,075 | 3,150 | 3,075 | 69,800 |
| September 30, 2025 | 3,200 | 3,155 | 3,155 | 3,200 | 3,150 | 33,100 |
| September 29, 2025 | 3,235 | 3,210 | 3,210 | 3,240 | 3,180 | 30,200 |
| September 26, 2025 | 3,205 | 3,255 | 3,220 | 3,255 | 3,200 | 36,600 |
| September 25, 2025 | 3,250 | 3,220 | 3,185.38 | 3,250 | 3,210 | 29,600 |
| September 24, 2025 | 3,290 | 3,240 | 3,205.16 | 3,295 | 3,215 | 45,200 |
| September 22, 2025 | 3,275 | 3,270 | 3,270 | 3,300 | 3,250 | 22,800 |
| September 19, 2025 | 3,220 | 3,260 | 3,260 | 3,280 | 3,205 | 59,900 |
| September 18, 2025 | 3,220 | 3,220 | 3,220 | 3,225 | 3,170 | 27,800 |
| September 17, 2025 | 3,225 | 3,200 | 3,200 | 3,230 | 3,185 | 28,500 |
| September 16, 2025 | 3,220 | 3,240 | 3,240 | 3,260 | 3,195 | 43,700 |
| September 12, 2025 | 3,280 | 3,220 | 3,220 | 3,295 | 3,220 | 33,100 |
| September 11, 2025 | 3,275 | 3,275 | 3,275 | 3,295 | 3,240 | 23,500 |
| September 10, 2025 | 3,255 | 3,265 | 3,265 | 3,290 | 3,250 | 9,900 |
| September 09, 2025 | 3,270 | 3,265 | 3,265 | 3,330 | 3,250 | 38,100 |
| September 08, 2025 | 3,230 | 3,265 | 3,265 | 3,280 | 3,230 | 26,600 |
| September 05, 2025 | 3,240 | 3,230 | 3,230 | 3,250 | 3,170 | 33,700 |
| September 04, 2025 | 3,195 | 3,225 | 3,225 | 3,230 | 3,170 | 32,400 |
| September 03, 2025 | 3,250 | 3,195 | 3,195 | 3,255 | 3,170 | 54,800 |
| September 02, 2025 | 3,235 | 3,245 | 3,245 | 3,245 | 3,200 | 37,700 |
| September 01, 2025 | 3,200 | 3,220 | 3,220 | 3,240 | 3,195 | 48,300 |
| August 29, 2025 | 3,170 | 3,210 | 3,210 | 3,210 | 3,165 | 38,800 |
| August 28, 2025 | 3,145 | 3,175 | 3,175 | 3,175 | 3,130 | 44,900 |
| August 27, 2025 | 3,165 | 3,145 | 3,145 | 3,180 | 3,130 | 32,600 |
| August 26, 2025 | 3,175 | 3,155 | 3,155 | 3,175 | 3,135 | 30,100 |
| August 25, 2025 | 3,195 | 3,150 | 3,150 | 3,215 | 3,140 | 42,000 |
| August 22, 2025 | 3,175 | 3,175 | 3,175 | 3,200 | 3,165 | 39,700 |
| August 21, 2025 | 3,155 | 3,165 | 3,165 | 3,180 | 3,125 | 36,900 |
| August 20, 2025 | 3,170 | 3,155 | 3,155 | 3,190 | 3,125 | 40,100 |
| August 19, 2025 | 3,150 | 3,160 | 3,160 | 3,180 | 3,135 | 53,300 |
| August 18, 2025 | 3,130 | 3,145 | 3,145 | 3,175 | 3,100 | 70,200 |
| August 15, 2025 | 3,215 | 3,115 | 3,115 | 3,215 | 3,095 | 89,400 |
| August 14, 2025 | 3,245 | 3,220 | 3,220 | 3,265 | 3,185 | 80,800 |
| August 13, 2025 | 3,295 | 3,260 | 3,260 | 3,295 | 3,215 | 74,800 |
| August 12, 2025 | 3,070 | 3,290 | 3,290 | 3,295 | 3,055 | 212,100 |
| August 08, 2025 | 3,215 | 3,210 | 3,210 | 3,255 | 3,180 | 113,200 |
| August 07, 2025 | 3,120 | 3,190 | 3,190 | 3,215 | 3,120 | 84,400 |
| August 06, 2025 | 3,000 | 3,120 | 3,120 | 3,130 | 3,000 | 97,400 |
| August 05, 2025 | 2,995 | 2,998 | 2,998 | 3,015 | 2,963 | 47,400 |
| August 04, 2025 | 2,900 | 2,979 | 2,979 | 2,980 | 2,871 | 74,700 |
| August 01, 2025 | 2,886 | 2,945 | 2,945 | 2,972 | 2,883 | 102,000 |
| July 31, 2025 | 2,850 | 2,868 | 2,868 | 2,880 | 2,850 | 49,500 |
| July 30, 2025 | 2,809 | 2,842 | 2,842 | 2,843 | 2,803 | 46,900 |
| July 29, 2025 | 2,800 | 2,802 | 2,802 | 2,816 | 2,784 | 35,600 |
| July 28, 2025 | 2,826 | 2,816 | 2,816 | 2,826 | 2,791 | 56,300 |
| July 25, 2025 | 2,810 | 2,831 | 2,831 | 2,860 | 2,786 | 65,100 |
| July 24, 2025 | 2,780 | 2,798 | 2,798 | 2,828 | 2,770 | 51,700 |
| July 23, 2025 | 2,824 | 2,778 | 2,778 | 2,824 | 2,760 | 59,700 |
| July 22, 2025 | 2,745 | 2,788 | 2,788 | 2,788 | 2,738 | 41,200 |