2,550.00
+6(+0.24%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,562 | 2,544 | 2,544 | 2,579 | 2,517 | 36,700 |
September 04, 2025 | 2,508 | 2,529 | 2,529 | 2,535 | 2,499 | 59,500 |
September 03, 2025 | 2,565 | 2,519 | 2,519 | 2,565 | 2,517 | 49,200 |
September 02, 2025 | 2,589 | 2,569 | 2,569 | 2,589 | 2,550 | 36,300 |
September 01, 2025 | 2,545 | 2,560 | 2,560 | 2,601 | 2,545 | 44,700 |
August 29, 2025 | 2,552 | 2,539 | 2,539 | 2,559 | 2,539 | 29,600 |
August 28, 2025 | 2,565 | 2,558 | 2,558 | 2,565 | 2,531 | 30,000 |
August 27, 2025 | 2,560 | 2,549 | 2,549 | 2,572 | 2,537 | 49,500 |
August 26, 2025 | 2,597 | 2,572 | 2,572 | 2,599 | 2,556 | 51,900 |
August 25, 2025 | 2,682 | 2,605 | 2,605 | 2,690 | 2,596 | 88,000 |
August 22, 2025 | 2,698 | 2,662 | 2,662 | 2,707 | 2,659 | 40,700 |
August 21, 2025 | 2,687 | 2,683 | 2,683 | 2,691 | 2,661 | 51,200 |
August 20, 2025 | 2,645 | 2,687 | 2,687 | 2,698 | 2,621 | 86,300 |
August 19, 2025 | 2,640 | 2,653 | 2,653 | 2,660 | 2,623 | 63,900 |
August 18, 2025 | 2,598 | 2,619 | 2,608 | 2,631 | 2,589 | 63,600 |
August 15, 2025 | 2,539 | 2,560 | 2,560 | 2,562 | 2,521 | 60,900 |
August 14, 2025 | 2,559 | 2,537 | 2,537 | 2,571 | 2,501 | 67,300 |
August 13, 2025 | 2,519 | 2,534 | 2,534 | 2,560 | 2,493 | 96,400 |
August 12, 2025 | 2,500 | 2,508 | 2,508 | 2,536 | 2,470 | 120,900 |
August 08, 2025 | 2,500 | 2,439 | 2,439 | 2,505 | 2,435 | 89,600 |
August 07, 2025 | 2,536 | 2,503 | 2,503 | 2,610 | 2,498 | 131,500 |
August 06, 2025 | 2,410 | 2,520 | 2,520 | 2,548 | 2,410 | 191,500 |
August 05, 2025 | 2,354 | 2,406 | 2,406 | 2,422 | 2,350 | 80,200 |
August 04, 2025 | 2,325 | 2,364 | 2,364 | 2,364 | 2,319 | 27,900 |
August 01, 2025 | 2,330 | 2,365 | 2,365 | 2,375 | 2,325 | 56,900 |
July 31, 2025 | 2,339 | 2,337 | 2,337 | 2,366 | 2,308 | 61,700 |
July 30, 2025 | 2,288 | 2,344 | 2,344 | 2,358 | 2,288 | 94,600 |
July 29, 2025 | 2,242 | 2,257 | 2,257 | 2,264 | 2,211 | 33,800 |
July 28, 2025 | 2,268 | 2,234 | 2,234 | 2,269 | 2,231 | 22,800 |
July 25, 2025 | 2,262 | 2,260 | 2,260 | 2,270 | 2,254 | 14,800 |
July 24, 2025 | 2,250 | 2,263 | 2,263 | 2,265 | 2,228 | 36,500 |
July 23, 2025 | 2,213 | 2,235 | 2,235 | 2,243 | 2,200 | 43,900 |
July 22, 2025 | 2,200 | 2,216 | 2,216 | 2,228 | 2,185 | 25,800 |
July 18, 2025 | 2,215 | 2,192 | 2,192 | 2,228 | 2,191 | 50,600 |
July 17, 2025 | 2,200 | 2,210 | 2,210 | 2,236 | 2,200 | 26,000 |
July 16, 2025 | 2,201 | 2,210 | 2,210 | 2,225 | 2,185 | 39,900 |
July 15, 2025 | 2,252 | 2,206 | 2,206 | 2,252 | 2,203 | 33,400 |
July 14, 2025 | 2,256 | 2,243 | 2,243 | 2,256 | 2,227 | 19,500 |
July 11, 2025 | 2,270 | 2,256 | 2,256 | 2,295 | 2,250 | 24,900 |
July 10, 2025 | 2,303 | 2,270 | 2,270 | 2,305 | 2,269 | 26,000 |
July 09, 2025 | 2,273 | 2,302 | 2,302 | 2,311 | 2,270 | 64,600 |
July 08, 2025 | 2,224 | 2,258 | 2,258 | 2,260 | 2,213 | 36,600 |
July 07, 2025 | 2,212 | 2,224 | 2,224 | 2,240 | 2,199 | 36,500 |
July 04, 2025 | 2,202 | 2,211 | 2,211 | 2,234 | 2,191 | 77,900 |
July 03, 2025 | 2,212 | 2,209 | 2,209 | 2,228 | 2,190 | 39,500 |
July 02, 2025 | 2,180 | 2,211 | 2,211 | 2,235 | 2,159 | 105,100 |
July 01, 2025 | 2,170 | 2,180 | 2,180 | 2,190 | 2,142 | 33,700 |
June 30, 2025 | 2,159 | 2,156 | 2,156 | 2,184 | 2,130 | 74,500 |
June 27, 2025 | 2,129 | 2,140 | 2,140 | 2,147 | 2,120 | 61,300 |
June 26, 2025 | 2,146 | 2,131 | 2,131 | 2,146 | 2,107 | 54,200 |
June 25, 2025 | 2,158 | 2,145 | 2,145 | 2,165 | 2,143 | 20,900 |
June 24, 2025 | 2,178 | 2,158 | 2,158 | 2,180 | 2,157 | 24,700 |
June 23, 2025 | 2,169 | 2,167 | 2,167 | 2,181 | 2,141 | 30,400 |
June 20, 2025 | 2,184 | 2,172 | 2,172 | 2,189 | 2,172 | 29,100 |
June 19, 2025 | 2,180 | 2,194 | 2,194 | 2,195 | 2,151 | 34,200 |
June 18, 2025 | 2,165 | 2,172 | 2,172 | 2,191 | 2,163 | 27,200 |
June 17, 2025 | 2,204 | 2,169 | 2,169 | 2,209 | 2,165 | 52,700 |
June 16, 2025 | 2,131 | 2,204 | 2,204 | 2,235 | 2,122 | 108,800 |
June 13, 2025 | 2,150 | 2,131 | 2,131 | 2,150 | 2,121 | 40,400 |
June 12, 2025 | 2,194 | 2,155 | 2,155 | 2,200 | 2,149 | 37,800 |