2,605.50
+40(+1.56%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,600 | 2,605.5 | 2,605.5 | 2,606 | 2,576 | 4.11M |
September 04, 2025 | 2,548.5 | 2,565.5 | 2,565.5 | 2,586.5 | 2,537.5 | 3.94M |
September 03, 2025 | 2,594 | 2,570 | 2,570 | 2,604.5 | 2,563 | 6.28M |
September 02, 2025 | 2,564 | 2,582 | 2,582 | 2,588 | 2,556.5 | 4.7M |
September 01, 2025 | 2,550 | 2,543 | 2,543 | 2,572.5 | 2,520.5 | 5.39M |
August 29, 2025 | 2,560 | 2,518 | 2,518 | 2,562 | 2,508 | 5.71M |
August 28, 2025 | 2,475 | 2,532.5 | 2,532.5 | 2,539.5 | 2,471.5 | 8.6M |
August 27, 2025 | 2,412 | 2,427.5 | 2,427.5 | 2,436 | 2,406 | 3.82M |
August 26, 2025 | 2,454 | 2,433 | 2,433 | 2,460.5 | 2,421.5 | 4.54M |
August 25, 2025 | 2,463 | 2,452.5 | 2,452.5 | 2,488 | 2,438 | 4.84M |
August 22, 2025 | 2,407 | 2,428.5 | 2,428.5 | 2,437.5 | 2,405 | 6.2M |
August 21, 2025 | 2,380 | 2,391 | 2,391 | 2,392 | 2,369 | 3.58M |
August 20, 2025 | 2,354.5 | 2,374 | 2,374 | 2,395 | 2,352 | 6.09M |
August 19, 2025 | 2,330 | 2,350 | 2,350 | 2,350 | 2,312 | 5.49M |
August 18, 2025 | 2,354 | 2,330.5 | 2,330.5 | 2,370 | 2,327 | 4.6M |
August 15, 2025 | 2,324.5 | 2,342 | 2,342 | 2,346.5 | 2,311.5 | 4.86M |
August 14, 2025 | 2,325 | 2,310.5 | 2,310.5 | 2,338.5 | 2,300 | 5.93M |
August 13, 2025 | 2,365 | 2,342 | 2,342 | 2,369 | 2,336 | 6.96M |
August 12, 2025 | 2,338.5 | 2,388 | 2,388 | 2,404.5 | 2,332 | 17.09M |
August 08, 2025 | 2,184 | 2,230 | 2,230 | 2,268 | 2,176 | 10.68M |
August 07, 2025 | 2,160 | 2,189 | 2,189 | 2,189.5 | 2,150.5 | 4.35M |
August 06, 2025 | 2,122 | 2,175 | 2,175 | 2,175 | 2,121.5 | 5.04M |
August 05, 2025 | 2,111 | 2,117 | 2,117 | 2,130 | 2,099 | 3.9M |
August 04, 2025 | 2,070 | 2,097 | 2,097 | 2,104 | 2,059 | 6.63M |
August 01, 2025 | 2,147.5 | 2,158.5 | 2,158.5 | 2,159.5 | 2,134 | 4.91M |
July 31, 2025 | 2,134 | 2,147.5 | 2,147.5 | 2,149 | 2,129.5 | 5.06M |
July 30, 2025 | 2,128 | 2,125 | 2,125 | 2,133 | 2,116.5 | 14.62M |
July 29, 2025 | 2,088 | 2,111.5 | 2,111.5 | 2,114 | 2,081 | 4.21M |
July 28, 2025 | 2,103 | 2,088 | 2,088 | 2,113 | 2,086 | 3.25M |
July 25, 2025 | 2,094.5 | 2,103 | 2,103 | 2,107 | 2,081.5 | 3.26M |
July 24, 2025 | 2,088 | 2,086 | 2,086 | 2,105 | 2,084 | 6.31M |
July 23, 2025 | 2,060 | 2,069.5 | 2,069.5 | 2,090 | 2,054 | 7.07M |
July 22, 2025 | 2,040.5 | 2,039 | 2,039 | 2,044 | 2,014 | 4.37M |
July 18, 2025 | 2,055 | 2,043 | 2,043 | 2,062 | 2,039 | 3.13M |
July 17, 2025 | 2,057 | 2,048.5 | 2,048.5 | 2,059 | 2,035 | 3.42M |
July 16, 2025 | 2,071.5 | 2,070 | 2,070 | 2,074 | 2,048 | 3.8M |
July 15, 2025 | 2,072 | 2,071 | 2,071 | 2,080 | 2,060.5 | 4.58M |
July 14, 2025 | 2,093.5 | 2,077.5 | 2,077.5 | 2,096.5 | 2,074 | 3.6M |
July 11, 2025 | 2,073.5 | 2,073 | 2,073 | 2,083 | 2,053.5 | 4.71M |
July 10, 2025 | 2,080 | 2,073.5 | 2,073.5 | 2,099 | 2,062.5 | 5.62M |
July 09, 2025 | 2,062 | 2,100.5 | 2,100.5 | 2,104.5 | 2,062 | 7.6M |
July 08, 2025 | 2,032 | 2,050.5 | 2,050.5 | 2,055 | 2,026 | 5.46M |
July 07, 2025 | 2,040 | 2,021 | 2,021 | 2,041 | 2,004 | 4.84M |
July 04, 2025 | 2,048 | 2,053.5 | 2,053.5 | 2,053.5 | 2,033.5 | 3.76M |
July 03, 2025 | 2,038 | 2,048 | 2,048 | 2,048 | 2,021 | 5.81M |
July 02, 2025 | 2,002 | 2,022.5 | 2,022.5 | 2,023.5 | 2,000.5 | 5.06M |
July 01, 2025 | 2,008.5 | 1,999 | 1,999 | 2,017.5 | 1,990 | 4.26M |
June 30, 2025 | 2,003 | 2,025 | 2,025 | 2,025 | 1,992.5 | 8.73M |
June 27, 2025 | 1,989.5 | 1,990 | 1,990 | 1,994.5 | 1,968 | 10.19M |
June 26, 2025 | 2,010 | 2,018 | 1,973 | 2,023 | 2,002 | 10.17M |
June 25, 2025 | 2,005 | 2,018 | 1,973 | 2,023.5 | 2,001.5 | 8.65M |
June 24, 2025 | 2,055 | 2,015 | 2,015 | 2,078 | 2,013.5 | 16.36M |
June 23, 2025 | 2,172 | 2,149 | 2,149 | 2,182 | 2,139 | 15.35M |
June 20, 2025 | 2,164 | 2,122 | 2,122 | 2,173.5 | 2,122 | 10.54M |
June 19, 2025 | 2,155 | 2,154.5 | 2,154.5 | 2,168 | 2,126 | 6.63M |
June 18, 2025 | 2,129 | 2,160 | 2,160 | 2,163 | 2,105.5 | 13.03M |
June 17, 2025 | 2,096.5 | 2,114.5 | 2,114.5 | 2,133 | 2,087.5 | 8.65M |
June 16, 2025 | 2,172.5 | 2,114 | 2,114 | 2,181 | 2,104.5 | 13.97M |
June 13, 2025 | 2,066 | 2,122.5 | 2,122.5 | 2,155 | 2,063.5 | 22.59M |
June 12, 2025 | 2,047 | 2,061 | 2,061 | 2,077.5 | 2,031 | 7.96M |