2,820.00
+41(+1.48%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,774 | 2,820 | 2,820 | 2,835 | 2,768 | 159,200 |
September 25, 2025 | 2,750 | 2,779 | 2,779 | 2,783 | 2,736 | 113,300 |
September 24, 2025 | 2,798 | 2,756 | 2,756 | 2,799 | 2,740 | 205,600 |
September 22, 2025 | 2,744 | 2,793 | 2,793 | 2,826 | 2,705 | 293,400 |
September 19, 2025 | 2,630 | 2,651 | 2,651 | 2,672 | 2,620 | 163,500 |
September 18, 2025 | 2,626 | 2,620 | 2,620 | 2,629 | 2,600 | 90,300 |
September 17, 2025 | 2,626 | 2,620 | 2,620 | 2,629 | 2,600 | 99,500 |
September 16, 2025 | 2,660 | 2,626 | 2,626 | 2,664 | 2,613 | 111,800 |
September 12, 2025 | 2,731 | 2,681 | 2,681 | 2,740 | 2,681 | 122,100 |
September 11, 2025 | 2,731 | 2,681 | 2,681 | 2,740 | 2,681 | 122,100 |
September 10, 2025 | 2,694 | 2,717 | 2,717 | 2,720 | 2,687 | 105,400 |
September 09, 2025 | 2,715 | 2,682 | 2,682 | 2,740 | 2,673 | 118,300 |
September 08, 2025 | 2,703 | 2,717 | 2,717 | 2,738 | 2,675 | 122,300 |
September 05, 2025 | 2,671 | 2,701 | 2,701 | 2,705 | 2,638 | 127,700 |
September 04, 2025 | 2,641 | 2,678 | 2,678 | 2,682 | 2,637 | 120,300 |
September 03, 2025 | 2,700 | 2,635 | 2,635 | 2,716 | 2,613 | 144,900 |
September 02, 2025 | 2,707 | 2,664 | 2,664 | 2,716 | 2,652 | 106,800 |
September 01, 2025 | 2,618 | 2,700 | 2,700 | 2,700 | 2,612 | 114,700 |
August 29, 2025 | 2,658 | 2,647 | 2,647 | 2,683 | 2,647 | 71,300 |
August 28, 2025 | 2,632 | 2,654 | 2,654 | 2,663 | 2,625 | 84,400 |
August 27, 2025 | 2,664 | 2,639 | 2,639 | 2,664 | 2,631 | 75,100 |
August 26, 2025 | 2,708 | 2,626 | 2,626 | 2,708 | 2,609 | 236,400 |
August 25, 2025 | 2,700 | 2,638 | 2,638 | 2,720 | 2,626 | 115,500 |
August 22, 2025 | 2,650 | 2,690 | 2,690 | 2,694 | 2,623 | 107,800 |
August 21, 2025 | 2,634 | 2,641 | 2,641 | 2,642 | 2,605 | 59,200 |
August 20, 2025 | 2,646 | 2,634 | 2,634 | 2,650 | 2,584 | 117,500 |
August 19, 2025 | 2,656 | 2,652 | 2,652 | 2,675 | 2,634 | 86,700 |
August 18, 2025 | 2,658 | 2,665 | 2,665 | 2,673 | 2,640 | 95,000 |
August 15, 2025 | 2,683 | 2,675 | 2,675 | 2,710 | 2,653 | 115,800 |
August 14, 2025 | 2,630 | 2,682 | 2,682 | 2,688 | 2,600 | 174,400 |
August 13, 2025 | 2,611 | 2,677 | 2,677 | 2,692 | 2,598 | 143,700 |
August 12, 2025 | 2,660 | 2,642 | 2,642 | 2,660 | 2,630 | 129,300 |
August 08, 2025 | 2,650 | 2,640 | 2,640 | 2,679 | 2,628 | 128,900 |
August 07, 2025 | 2,686 | 2,673 | 2,673 | 2,707 | 2,617 | 189,400 |
August 06, 2025 | 2,578 | 2,678 | 2,678 | 2,689 | 2,570 | 174,000 |
August 05, 2025 | 2,542 | 2,570 | 2,570 | 2,582 | 2,535 | 129,500 |
August 04, 2025 | 2,490 | 2,528 | 2,528 | 2,558 | 2,470 | 160,300 |
August 01, 2025 | 2,445 | 2,505 | 2,505 | 2,544 | 2,439 | 185,700 |
July 31, 2025 | 2,461 | 2,476 | 2,476 | 2,517 | 2,431 | 257,800 |
July 30, 2025 | 2,423 | 2,479 | 2,479 | 2,647 | 2,418 | 520,100 |
July 29, 2025 | 2,376 | 2,413 | 2,413 | 2,418 | 2,370 | 137,500 |
July 28, 2025 | 2,405 | 2,388 | 2,388 | 2,422 | 2,382 | 111,500 |
July 25, 2025 | 2,350 | 2,405 | 2,405 | 2,405 | 2,340 | 96,100 |
July 24, 2025 | 2,330 | 2,360 | 2,360 | 2,375 | 2,323 | 97,000 |
July 23, 2025 | 2,375 | 2,330 | 2,330 | 2,378 | 2,318 | 147,400 |
July 22, 2025 | 2,357 | 2,349 | 2,349 | 2,373 | 2,333 | 95,500 |
July 18, 2025 | 2,350 | 2,336 | 2,336 | 2,374 | 2,321 | 125,200 |
July 17, 2025 | 2,341 | 2,336 | 2,336 | 2,366 | 2,314 | 220,800 |
July 16, 2025 | 2,352 | 2,368 | 2,368 | 2,376 | 2,335 | 129,700 |
July 15, 2025 | 2,360 | 2,363 | 2,363 | 2,380 | 2,345 | 151,000 |
July 14, 2025 | 2,308 | 2,340 | 2,340 | 2,356 | 2,285 | 149,000 |
July 11, 2025 | 2,326 | 2,309 | 2,309 | 2,398 | 2,307 | 316,600 |
July 10, 2025 | 2,240 | 2,286 | 2,286 | 2,325 | 2,240 | 275,400 |
July 09, 2025 | 2,140 | 2,216 | 2,216 | 2,228 | 2,140 | 251,400 |
July 08, 2025 | 2,115 | 2,118 | 2,118 | 2,130 | 2,110 | 106,200 |
July 07, 2025 | 2,110 | 2,115 | 2,115 | 2,117 | 2,083 | 124,100 |
July 04, 2025 | 2,120 | 2,125 | 2,125 | 2,149 | 2,114 | 149,000 |
July 03, 2025 | 2,170 | 2,119 | 2,119 | 2,175 | 2,088 | 214,900 |
July 02, 2025 | 2,140 | 2,160 | 2,160 | 2,171 | 2,132 | 164,800 |
July 01, 2025 | 2,118 | 2,146 | 2,146 | 2,167 | 2,118 | 117,700 |