289.80
-0.2(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 283.3 | 281.8 | 281.8 | 286.3 | 281.7 | 6.47M |
| September 04, 2025 | 289.3 | 283.9 | 283.9 | 289.5 | 283.9 | 6.04M |
| September 03, 2025 | 287.2 | 290 | 290 | 290.4 | 284.3 | 11.78M |
| September 02, 2025 | 283.5 | 283.7 | 283.7 | 288.9 | 283.4 | 9.4M |
| September 01, 2025 | 277.5 | 279.8 | 279.8 | 282.7 | 277 | 6.34M |
| August 29, 2025 | 277.7 | 275.7 | 275.7 | 278.6 | 275.4 | 6.23M |
| August 28, 2025 | 277.3 | 276.1 | 276.1 | 277.6 | 274.8 | 4.91M |
| August 27, 2025 | 275.3 | 277 | 277 | 277.1 | 273.2 | 4.98M |
| August 26, 2025 | 280.6 | 278.5 | 278.5 | 281.5 | 277.8 | 5.25M |
| August 25, 2025 | 288 | 281.6 | 281.6 | 288.8 | 279.3 | 8.17M |
| August 22, 2025 | 287.2 | 288 | 288 | 290 | 285.6 | 8.88M |
| August 21, 2025 | 282.2 | 283.3 | 283.3 | 285.6 | 280.4 | 9.45M |
| August 20, 2025 | 282.6 | 281 | 281 | 283.4 | 278.7 | 6.38M |
| August 19, 2025 | 276.1 | 279.9 | 279.9 | 280.2 | 276 | 4.98M |
| August 18, 2025 | 275.7 | 275.4 | 275.4 | 277.5 | 274.9 | 7.41M |
| August 15, 2025 | 269.7 | 272.9 | 272.9 | 274.4 | 268.8 | 7.46M |
| August 14, 2025 | 271.8 | 270.7 | 270.7 | 273.8 | 269.5 | 7.59M |
| August 13, 2025 | 273.1 | 273.4 | 273.4 | 279.3 | 272 | 14.32M |
| August 12, 2025 | 275.2 | 271.2 | 271.2 | 284.8 | 267.1 | 26.13M |
| August 08, 2025 | 300.9 | 305.4 | 305.4 | 305.4 | 300.4 | 10.48M |
| August 07, 2025 | 293.2 | 296.5 | 296.5 | 298.6 | 293.1 | 7.27M |
| August 06, 2025 | 293.5 | 295.2 | 295.2 | 297.5 | 293.5 | 5.56M |
| August 05, 2025 | 294.7 | 294.6 | 294.6 | 297.7 | 294.4 | 5.17M |
| August 04, 2025 | 288.8 | 294.7 | 294.7 | 296.5 | 288.8 | 5.2M |
| August 01, 2025 | 291.4 | 296.8 | 296.8 | 297.4 | 289.6 | 7.98M |
| July 31, 2025 | 290.5 | 290 | 290 | 291.4 | 289 | 6.06M |
| July 30, 2025 | 286.6 | 289.3 | 289.3 | 290.2 | 286.1 | 4.37M |
| July 29, 2025 | 287.3 | 289 | 289 | 289.8 | 286.1 | 6.17M |
| July 28, 2025 | 295.2 | 291.2 | 291.2 | 295.4 | 291.2 | 6.96M |
| July 25, 2025 | 296.3 | 295.2 | 295.2 | 296.8 | 294.2 | 3.83M |
| July 24, 2025 | 291 | 295.1 | 295.1 | 295.7 | 290.3 | 5.05M |
| July 23, 2025 | 291.1 | 291 | 291 | 294.4 | 289.1 | 8.33M |
| July 22, 2025 | 287.5 | 288 | 288 | 288.7 | 286.4 | 4.66M |
| July 18, 2025 | 291 | 287.2 | 287.2 | 291.1 | 287.1 | 5.04M |
| July 17, 2025 | 285.9 | 290.4 | 290.4 | 290.4 | 283.9 | 4.56M |
| July 16, 2025 | 286.4 | 285.7 | 285.7 | 287.1 | 283.6 | 4.41M |
| July 15, 2025 | 290 | 287.3 | 287.3 | 291 | 286.4 | 5.07M |
| July 14, 2025 | 284 | 288.7 | 288.7 | 288.7 | 282.4 | 5.77M |
| July 11, 2025 | 283.8 | 285.6 | 285.6 | 288.8 | 283.3 | 8.77M |
| July 10, 2025 | 285.6 | 286.5 | 286.5 | 286.5 | 281.9 | 8.56M |
| July 09, 2025 | 277.1 | 285.6 | 285.6 | 285.6 | 276.9 | 8.75M |
| July 08, 2025 | 275.2 | 276.9 | 276.9 | 278 | 275.1 | 5.47M |
| July 07, 2025 | 275 | 276.6 | 276.6 | 277.7 | 275 | 4.13M |
| July 04, 2025 | 276.4 | 276.1 | 276.1 | 276.4 | 274.5 | 3.16M |
| July 03, 2025 | 278.1 | 275.9 | 275.9 | 279 | 274.5 | 4.82M |
| July 02, 2025 | 276.9 | 279.9 | 279.9 | 280.4 | 275.5 | 5.08M |
| July 01, 2025 | 282.4 | 278.7 | 278.7 | 282.8 | 276.8 | 7.06M |
| June 30, 2025 | 281.3 | 281.5 | 281.5 | 283.7 | 280.5 | 7.67M |
| June 27, 2025 | 282.1 | 282.3 | 282.3 | 284 | 281.4 | 7.74M |
| June 26, 2025 | 283.2 | 278.1 | 278.1 | 283.2 | 276.2 | 8.04M |
| June 25, 2025 | 281.5 | 281.5 | 281.5 | 282.7 | 278.9 | 6.76M |
| June 24, 2025 | 283 | 283.2 | 283.2 | 284.8 | 281.2 | 5.11M |
| June 23, 2025 | 283.1 | 281.8 | 281.8 | 283.5 | 280.4 | 3.76M |
| June 20, 2025 | 286.7 | 284.3 | 284.3 | 288.9 | 283.9 | 13.52M |
| June 19, 2025 | 289.3 | 287.9 | 287.9 | 294.2 | 287.2 | 9.07M |
| June 18, 2025 | 282 | 286.3 | 286.3 | 287.4 | 281 | 10.61M |
| June 17, 2025 | 277.5 | 278.5 | 278.5 | 279.2 | 276.7 | 5.8M |
| June 16, 2025 | 278 | 277.1 | 277.1 | 278.9 | 274.5 | 5.95M |
| June 13, 2025 | 280.9 | 277.2 | 277.2 | 281.4 | 276.1 | 7.76M |
| June 12, 2025 | 278.1 | 279.1 | 279.1 | 281.5 | 277.7 | 7.11M |