2,745.00
-1(-0.04%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,788 | 2,746 | 2,746 | 2,790 | 2,741 | 64,700 |
September 04, 2025 | 2,701 | 2,785 | 2,785 | 2,785 | 2,701 | 149,100 |
September 03, 2025 | 2,673 | 2,690 | 2,690 | 2,714 | 2,661 | 87,000 |
September 02, 2025 | 2,668 | 2,663 | 2,663 | 2,677 | 2,644 | 39,900 |
September 01, 2025 | 2,637 | 2,659 | 2,659 | 2,673 | 2,637 | 55,100 |
August 29, 2025 | 2,577 | 2,637 | 2,637 | 2,637 | 2,568 | 76,100 |
August 28, 2025 | 2,570 | 2,581 | 2,581 | 2,588 | 2,554 | 33,900 |
August 27, 2025 | 2,582 | 2,569 | 2,569 | 2,591 | 2,563 | 40,500 |
August 26, 2025 | 2,613 | 2,585 | 2,585 | 2,622 | 2,585 | 38,000 |
August 25, 2025 | 2,642 | 2,615 | 2,615 | 2,650 | 2,611 | 42,400 |
August 22, 2025 | 2,623 | 2,641 | 2,641 | 2,659 | 2,615 | 44,600 |
August 21, 2025 | 2,618 | 2,615 | 2,615 | 2,624 | 2,602 | 44,300 |
August 20, 2025 | 2,660 | 2,630 | 2,630 | 2,660 | 2,603 | 76,300 |
August 19, 2025 | 2,652 | 2,668 | 2,668 | 2,692 | 2,652 | 59,200 |
August 18, 2025 | 2,636 | 2,663 | 2,663 | 2,684 | 2,634 | 81,400 |
August 15, 2025 | 2,670 | 2,641 | 2,641 | 2,680 | 2,640 | 57,300 |
August 14, 2025 | 2,639 | 2,670 | 2,670 | 2,674 | 2,615 | 96,900 |
August 13, 2025 | 2,628 | 2,639 | 2,639 | 2,663 | 2,628 | 68,200 |
August 12, 2025 | 2,626 | 2,628 | 2,628 | 2,650 | 2,609 | 119,700 |
August 08, 2025 | 2,581 | 2,613 | 2,613 | 2,638 | 2,572 | 141,500 |
August 07, 2025 | 2,676 | 2,586 | 2,586 | 2,676 | 2,542 | 344,400 |
August 06, 2025 | 2,428 | 2,680 | 2,680 | 2,698 | 2,416 | 727,000 |
August 05, 2025 | 2,408 | 2,421 | 2,421 | 2,430 | 2,393 | 69,600 |
August 04, 2025 | 2,380 | 2,402 | 2,402 | 2,403 | 2,372 | 75,000 |
August 01, 2025 | 2,369 | 2,406 | 2,406 | 2,410 | 2,355 | 123,500 |
July 31, 2025 | 2,331 | 2,370 | 2,370 | 2,375 | 2,323 | 207,000 |
July 30, 2025 | 2,293 | 2,356 | 2,356 | 2,406 | 2,293 | 794,000 |
July 29, 2025 | 2,230 | 2,270 | 2,270 | 2,272 | 2,226 | 61,600 |
July 28, 2025 | 2,257 | 2,235 | 2,235 | 2,265 | 2,229 | 52,400 |
July 25, 2025 | 2,260 | 2,247 | 2,247 | 2,265 | 2,225 | 36,600 |
July 24, 2025 | 2,232 | 2,255 | 2,255 | 2,258 | 2,227 | 43,300 |
July 23, 2025 | 2,212 | 2,227 | 2,227 | 2,236 | 2,200 | 91,500 |
July 22, 2025 | 2,224 | 2,210 | 2,210 | 2,238 | 2,206 | 48,600 |
July 18, 2025 | 2,232 | 2,224 | 2,224 | 2,232 | 2,208 | 36,700 |
July 17, 2025 | 2,242 | 2,236 | 2,236 | 2,250 | 2,230 | 43,100 |
July 16, 2025 | 2,262 | 2,244 | 2,244 | 2,262 | 2,237 | 59,700 |
July 15, 2025 | 2,290 | 2,262 | 2,262 | 2,292 | 2,260 | 55,300 |
July 14, 2025 | 2,278 | 2,284 | 2,284 | 2,312 | 2,265 | 62,300 |
July 11, 2025 | 2,284 | 2,281 | 2,281 | 2,307 | 2,272 | 54,000 |
July 10, 2025 | 2,296 | 2,288 | 2,288 | 2,307 | 2,280 | 60,300 |
July 09, 2025 | 2,274 | 2,307 | 2,307 | 2,309 | 2,274 | 53,800 |
July 08, 2025 | 2,291 | 2,278 | 2,278 | 2,293 | 2,260 | 75,600 |
July 07, 2025 | 2,254 | 2,291 | 2,291 | 2,302 | 2,251 | 96,500 |
July 04, 2025 | 2,325 | 2,304 | 2,304 | 2,360 | 2,285 | 108,600 |
July 03, 2025 | 2,355 | 2,318 | 2,318 | 2,369 | 2,295 | 114,200 |
July 02, 2025 | 2,279 | 2,335 | 2,335 | 2,335 | 2,274 | 113,900 |
July 01, 2025 | 2,273 | 2,276 | 2,276 | 2,294 | 2,260 | 65,800 |
June 30, 2025 | 2,286 | 2,261 | 2,261 | 2,308 | 2,257 | 78,600 |
June 27, 2025 | 2,239 | 2,275 | 2,275 | 2,280 | 2,230 | 97,300 |
June 26, 2025 | 2,218 | 2,225 | 2,225 | 2,228 | 2,197 | 87,800 |
June 25, 2025 | 2,225 | 2,215 | 2,215 | 2,227 | 2,191 | 57,500 |
June 24, 2025 | 2,230 | 2,219 | 2,219 | 2,236 | 2,216 | 47,200 |
June 23, 2025 | 2,163 | 2,214 | 2,214 | 2,214 | 2,163 | 48,900 |
June 20, 2025 | 2,209 | 2,153 | 2,153 | 2,209 | 2,153 | 96,200 |
June 19, 2025 | 2,207 | 2,209 | 2,209 | 2,209 | 2,193 | 27,800 |
June 18, 2025 | 2,202 | 2,207 | 2,207 | 2,218 | 2,191 | 47,000 |
June 17, 2025 | 2,181 | 2,201 | 2,201 | 2,202 | 2,171 | 45,900 |
June 16, 2025 | 2,163 | 2,182 | 2,182 | 2,197 | 2,163 | 68,000 |
June 13, 2025 | 2,160 | 2,160 | 2,160 | 2,165 | 2,140 | 69,000 |
June 12, 2025 | 2,180 | 2,171 | 2,171 | 2,183 | 2,157 | 51,800 |