2,371.00
+4(+0.17%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,339 | 2,367 | 2,367 | 2,367 | 2,338 | 151,600 |
September 04, 2025 | 2,320 | 2,336 | 2,336 | 2,342 | 2,307 | 139,000 |
September 03, 2025 | 2,320 | 2,319 | 2,319 | 2,333 | 2,311 | 176,000 |
September 02, 2025 | 2,300 | 2,308 | 2,308 | 2,315 | 2,291 | 156,400 |
September 01, 2025 | 2,272 | 2,291 | 2,291 | 2,302 | 2,272 | 96,100 |
August 29, 2025 | 2,271 | 2,270 | 2,270 | 2,278 | 2,261 | 117,200 |
August 28, 2025 | 2,279 | 2,285 | 2,285 | 2,294 | 2,276 | 147,200 |
August 27, 2025 | 2,260 | 2,279 | 2,279 | 2,280 | 2,250 | 176,600 |
August 26, 2025 | 2,280 | 2,263 | 2,263 | 2,280 | 2,260 | 282,200 |
August 25, 2025 | 2,274 | 2,276 | 2,276 | 2,279 | 2,266 | 134,800 |
August 22, 2025 | 2,286 | 2,286 | 2,286 | 2,287 | 2,267 | 95,300 |
August 21, 2025 | 2,302 | 2,286 | 2,286 | 2,302 | 2,276 | 100,800 |
August 20, 2025 | 2,284 | 2,294 | 2,294 | 2,302 | 2,279 | 163,900 |
August 19, 2025 | 2,255 | 2,274 | 2,274 | 2,274 | 2,251 | 128,900 |
August 18, 2025 | 2,250 | 2,259 | 2,254 | 2,274 | 2,246 | 179,600 |
August 15, 2025 | 2,258 | 2,239 | 2,239 | 2,258 | 2,227 | 147,100 |
August 14, 2025 | 2,289 | 2,258 | 2,258 | 2,292 | 2,251 | 188,000 |
August 13, 2025 | 2,293 | 2,291 | 2,291 | 2,300 | 2,272 | 225,500 |
August 12, 2025 | 2,294 | 2,310 | 2,310 | 2,321 | 2,275 | 279,200 |
August 08, 2025 | 2,262 | 2,307 | 2,307 | 2,307 | 2,259 | 330,100 |
August 07, 2025 | 2,227 | 2,255 | 2,255 | 2,270 | 2,226 | 414,000 |
August 06, 2025 | 2,211 | 2,225 | 2,225 | 2,225 | 2,204 | 203,500 |
August 05, 2025 | 2,183 | 2,204 | 2,204 | 2,211 | 2,183 | 194,700 |
August 04, 2025 | 2,179 | 2,183 | 2,183 | 2,196 | 2,171 | 138,200 |
August 01, 2025 | 2,189 | 2,187 | 2,187 | 2,190 | 2,179 | 164,700 |
July 31, 2025 | 2,190 | 2,179 | 2,179 | 2,195 | 2,177 | 200,200 |
July 30, 2025 | 2,168 | 2,184 | 2,184 | 2,187 | 2,164 | 378,400 |
July 29, 2025 | 2,154 | 2,160 | 2,160 | 2,167 | 2,147 | 191,600 |
July 28, 2025 | 2,150 | 2,151 | 2,151 | 2,162 | 2,149 | 178,900 |
July 25, 2025 | 2,150 | 2,147 | 2,147 | 2,162 | 2,139 | 144,700 |
July 24, 2025 | 2,140 | 2,142 | 2,142 | 2,152 | 2,140 | 191,300 |
July 23, 2025 | 2,123 | 2,124 | 2,124 | 2,131 | 2,112 | 230,500 |
July 22, 2025 | 2,130 | 2,123 | 2,123 | 2,141 | 2,118 | 120,600 |
July 18, 2025 | 2,120 | 2,126 | 2,126 | 2,130 | 2,114 | 169,200 |
July 17, 2025 | 2,114 | 2,123 | 2,123 | 2,123 | 2,108 | 102,500 |
July 16, 2025 | 2,116 | 2,116 | 2,116 | 2,123 | 2,111 | 91,600 |
July 15, 2025 | 2,110 | 2,116 | 2,116 | 2,117 | 2,102 | 143,100 |
July 14, 2025 | 2,123 | 2,113 | 2,113 | 2,124 | 2,106 | 126,500 |
July 11, 2025 | 2,124 | 2,113 | 2,113 | 2,138 | 2,113 | 133,800 |
July 10, 2025 | 2,103 | 2,110 | 2,110 | 2,114 | 2,100 | 285,100 |
July 09, 2025 | 2,103 | 2,105 | 2,105 | 2,117 | 2,100 | 168,400 |
July 08, 2025 | 2,110 | 2,095 | 2,095 | 2,113 | 2,094 | 214,000 |
July 07, 2025 | 2,122 | 2,109 | 2,109 | 2,124 | 2,106 | 104,300 |
July 04, 2025 | 2,127 | 2,117 | 2,117 | 2,130 | 2,114 | 106,800 |
July 03, 2025 | 2,135 | 2,126 | 2,126 | 2,136 | 2,116 | 127,600 |
July 02, 2025 | 2,115 | 2,140 | 2,140 | 2,142 | 2,114 | 163,100 |
July 01, 2025 | 2,126 | 2,123 | 2,123 | 2,134 | 2,117 | 139,900 |
June 30, 2025 | 2,128 | 2,129 | 2,129 | 2,137 | 2,121 | 214,800 |
June 27, 2025 | 2,109 | 2,112 | 2,112 | 2,119 | 2,102 | 375,600 |
June 26, 2025 | 2,093 | 2,108 | 2,108 | 2,109 | 2,090 | 188,900 |
June 25, 2025 | 2,103 | 2,093 | 2,093 | 2,110 | 2,092 | 200,200 |
June 24, 2025 | 2,117 | 2,103 | 2,103 | 2,118 | 2,100 | 174,000 |
June 23, 2025 | 2,096 | 2,108 | 2,108 | 2,108 | 2,096 | 145,300 |
June 20, 2025 | 2,116 | 2,096 | 2,096 | 2,116 | 2,095 | 444,700 |
June 19, 2025 | 2,125 | 2,116 | 2,116 | 2,125 | 2,109 | 127,500 |
June 18, 2025 | 2,120 | 2,122 | 2,122 | 2,131 | 2,113 | 209,000 |
June 17, 2025 | 2,135 | 2,118 | 2,118 | 2,139 | 2,118 | 131,000 |
June 16, 2025 | 2,131 | 2,137 | 2,137 | 2,148 | 2,129 | 149,700 |
June 13, 2025 | 2,144 | 2,117 | 2,117 | 2,148 | 2,117 | 252,400 |
June 12, 2025 | 2,172 | 2,149 | 2,149 | 2,179 | 2,147 | 157,500 |