2,278.00
+20(+0.89%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,261 | 2,258 | 2,258 | 2,273 | 2,240 | 207,400 |
September 04, 2025 | 2,230 | 2,256 | 2,256 | 2,258 | 2,215 | 152,600 |
September 03, 2025 | 2,215 | 2,218 | 2,218 | 2,261 | 2,210 | 321,900 |
September 02, 2025 | 2,204 | 2,204 | 2,204 | 2,208 | 2,185 | 130,900 |
September 01, 2025 | 2,191 | 2,180 | 2,180 | 2,211 | 2,167 | 146,400 |
August 29, 2025 | 2,159 | 2,198 | 2,198 | 2,205 | 2,158 | 301,700 |
August 28, 2025 | 2,129 | 2,152 | 2,152 | 2,152 | 2,112 | 177,000 |
August 27, 2025 | 2,097 | 2,112 | 2,112 | 2,118 | 2,087 | 164,800 |
August 26, 2025 | 2,105 | 2,087 | 2,087 | 2,118 | 2,087 | 123,700 |
August 25, 2025 | 2,144 | 2,095 | 2,095 | 2,145 | 2,095 | 199,900 |
August 22, 2025 | 2,130 | 2,138 | 2,138 | 2,144 | 2,121 | 120,000 |
August 21, 2025 | 2,159 | 2,133 | 2,133 | 2,159 | 2,122 | 136,600 |
August 20, 2025 | 2,150 | 2,155 | 2,155 | 2,162 | 2,141 | 142,600 |
August 19, 2025 | 2,131 | 2,167 | 2,167 | 2,169 | 2,127 | 155,600 |
August 18, 2025 | 2,130 | 2,131 | 2,131 | 2,154 | 2,130 | 137,100 |
August 15, 2025 | 2,130 | 2,126 | 2,126 | 2,135 | 2,114 | 140,100 |
August 14, 2025 | 2,132 | 2,130 | 2,130 | 2,139 | 2,112 | 187,800 |
August 13, 2025 | 2,144 | 2,142 | 2,142 | 2,155 | 2,128 | 197,200 |
August 12, 2025 | 2,170 | 2,147 | 2,147 | 2,174 | 2,145 | 181,500 |
August 08, 2025 | 2,173 | 2,145 | 2,145 | 2,184 | 2,142 | 231,800 |
August 07, 2025 | 2,231 | 2,151 | 2,151 | 2,239 | 2,131 | 523,000 |
August 06, 2025 | 2,047 | 2,243 | 2,243 | 2,262 | 2,038 | 739,100 |
August 05, 2025 | 2,040 | 2,046 | 2,046 | 2,060 | 2,028 | 149,800 |
August 04, 2025 | 2,010 | 2,025 | 2,025 | 2,031 | 2,005 | 175,400 |
August 01, 2025 | 1,987 | 2,043 | 2,043 | 2,049 | 1,987 | 186,200 |
July 31, 2025 | 1,960 | 1,996 | 1,996 | 1,996 | 1,959 | 129,600 |
July 30, 2025 | 1,941 | 1,965 | 1,965 | 1,965 | 1,941 | 116,700 |
July 29, 2025 | 1,924 | 1,940 | 1,940 | 1,940 | 1,907 | 136,900 |
July 28, 2025 | 1,953 | 1,941 | 1,941 | 1,964 | 1,935 | 147,500 |
July 25, 2025 | 1,928 | 1,949 | 1,949 | 1,962 | 1,926 | 212,300 |
July 24, 2025 | 1,924 | 1,913 | 1,913 | 1,942 | 1,905 | 198,400 |
July 23, 2025 | 1,906 | 1,909 | 1,909 | 1,932 | 1,899 | 265,000 |
July 22, 2025 | 1,913 | 1,894 | 1,894 | 1,916 | 1,884 | 176,200 |
July 18, 2025 | 1,925 | 1,899 | 1,899 | 1,930 | 1,886 | 227,200 |
July 17, 2025 | 1,904 | 1,916 | 1,916 | 1,917 | 1,886 | 175,700 |
July 16, 2025 | 1,899 | 1,905 | 1,905 | 1,917 | 1,893 | 154,900 |
July 15, 2025 | 1,899 | 1,904 | 1,904 | 1,906 | 1,891 | 165,800 |
July 14, 2025 | 1,855 | 1,884 | 1,884 | 1,894 | 1,852 | 178,700 |
July 11, 2025 | 1,845 | 1,849 | 1,849 | 1,869 | 1,845 | 192,400 |
July 10, 2025 | 1,833 | 1,836 | 1,836 | 1,845 | 1,828 | 133,700 |
July 09, 2025 | 1,814 | 1,825 | 1,825 | 1,833 | 1,803 | 159,100 |
July 08, 2025 | 1,778 | 1,814 | 1,814 | 1,814 | 1,774 | 199,500 |
July 07, 2025 | 1,785 | 1,787 | 1,787 | 1,788 | 1,773 | 123,400 |
July 04, 2025 | 1,761 | 1,791 | 1,791 | 1,791 | 1,760 | 116,300 |
July 03, 2025 | 1,786 | 1,772 | 1,772 | 1,792 | 1,760 | 159,200 |
July 02, 2025 | 1,742 | 1,784 | 1,784 | 1,800 | 1,735 | 307,700 |
July 01, 2025 | 1,717 | 1,734 | 1,734 | 1,735 | 1,712 | 152,500 |
June 30, 2025 | 1,720 | 1,703 | 1,703 | 1,727 | 1,700 | 145,500 |
June 27, 2025 | 1,696 | 1,704 | 1,704 | 1,714 | 1,693 | 164,100 |
June 26, 2025 | 1,676 | 1,693 | 1,693 | 1,693 | 1,676 | 116,100 |
June 25, 2025 | 1,670 | 1,675 | 1,675 | 1,680 | 1,662 | 111,100 |
June 24, 2025 | 1,690 | 1,677 | 1,677 | 1,692 | 1,676 | 79,900 |
June 23, 2025 | 1,664 | 1,679 | 1,679 | 1,680 | 1,662 | 80,900 |
June 20, 2025 | 1,678 | 1,665 | 1,665 | 1,686 | 1,665 | 213,700 |
June 19, 2025 | 1,680 | 1,682 | 1,682 | 1,683 | 1,675 | 44,700 |
June 18, 2025 | 1,677 | 1,681 | 1,681 | 1,696 | 1,677 | 89,900 |
June 17, 2025 | 1,682 | 1,689 | 1,689 | 1,690 | 1,670 | 109,800 |
June 16, 2025 | 1,687 | 1,687 | 1,687 | 1,696 | 1,684 | 85,500 |
June 13, 2025 | 1,678 | 1,678 | 1,678 | 1,689 | 1,670 | 114,000 |
June 12, 2025 | 1,694 | 1,690 | 1,690 | 1,704 | 1,681 | 120,300 |