2,185.00
-3(-0.14%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,189 | 2,188 | 2,188 | 2,193 | 2,178 | 41,400 |
September 04, 2025 | 2,187 | 2,192 | 2,192 | 2,194 | 2,175 | 69,600 |
September 03, 2025 | 2,176 | 2,187 | 2,187 | 2,193 | 2,170 | 59,000 |
September 02, 2025 | 2,136 | 2,158 | 2,158 | 2,163 | 2,136 | 70,000 |
September 01, 2025 | 2,131 | 2,135 | 2,135 | 2,160 | 2,131 | 94,000 |
August 29, 2025 | 2,143 | 2,131 | 2,131 | 2,148 | 2,127 | 82,300 |
August 28, 2025 | 2,134 | 2,148 | 2,148 | 2,151 | 2,134 | 98,900 |
August 27, 2025 | 2,128 | 2,138 | 2,138 | 2,144 | 2,125 | 36,700 |
August 26, 2025 | 2,157 | 2,141 | 2,141 | 2,158 | 2,141 | 35,700 |
August 25, 2025 | 2,166 | 2,157 | 2,157 | 2,169 | 2,153 | 28,600 |
August 22, 2025 | 2,160 | 2,166 | 2,166 | 2,167 | 2,151 | 19,000 |
August 21, 2025 | 2,168 | 2,160 | 2,160 | 2,168 | 2,159 | 22,600 |
August 20, 2025 | 2,170 | 2,168 | 2,168 | 2,182 | 2,167 | 23,800 |
August 19, 2025 | 2,182 | 2,169 | 2,169 | 2,182 | 2,169 | 25,200 |
August 18, 2025 | 2,197 | 2,182 | 2,182 | 2,198 | 2,178 | 30,500 |
August 15, 2025 | 2,202 | 2,197 | 2,197 | 2,204 | 2,183 | 25,700 |
August 14, 2025 | 2,200 | 2,202 | 2,202 | 2,202 | 2,190 | 19,200 |
August 13, 2025 | 2,212 | 2,211 | 2,211 | 2,214 | 2,187 | 20,800 |
August 12, 2025 | 2,164 | 2,218 | 2,218 | 2,218 | 2,164 | 48,500 |
August 08, 2025 | 2,165 | 2,163 | 2,163 | 2,177 | 2,153 | 21,300 |
August 07, 2025 | 2,154 | 2,165 | 2,165 | 2,165 | 2,150 | 16,900 |
August 06, 2025 | 2,145 | 2,158 | 2,158 | 2,168 | 2,145 | 13,200 |
August 05, 2025 | 2,125 | 2,144 | 2,144 | 2,159 | 2,121 | 19,800 |
August 04, 2025 | 2,120 | 2,130 | 2,130 | 2,132 | 2,115 | 14,900 |
August 01, 2025 | 2,120 | 2,136 | 2,136 | 2,140 | 2,120 | 14,600 |
July 31, 2025 | 2,124 | 2,120 | 2,120 | 2,128 | 2,113 | 12,800 |
July 30, 2025 | 2,112 | 2,123 | 2,123 | 2,130 | 2,112 | 12,200 |
July 29, 2025 | 2,112 | 2,112 | 2,112 | 2,121 | 2,110 | 9,700 |
July 28, 2025 | 2,127 | 2,114 | 2,114 | 2,130 | 2,105 | 19,600 |
July 25, 2025 | 2,122 | 2,125 | 2,125 | 2,135 | 2,113 | 22,600 |
July 24, 2025 | 2,100 | 2,122 | 2,122 | 2,125 | 2,097 | 18,900 |
July 23, 2025 | 2,102 | 2,102 | 2,102 | 2,108 | 2,092 | 26,200 |
July 22, 2025 | 2,093 | 2,102 | 2,102 | 2,109 | 2,093 | 16,300 |
July 18, 2025 | 2,078 | 2,090 | 2,090 | 2,104 | 2,078 | 24,800 |
July 17, 2025 | 2,062 | 2,072 | 2,072 | 2,078 | 2,060 | 11,900 |
July 16, 2025 | 2,064 | 2,078 | 2,078 | 2,096 | 2,059 | 21,800 |
July 15, 2025 | 2,063 | 2,052 | 2,052 | 2,063 | 2,043 | 13,300 |
July 14, 2025 | 2,067 | 2,063 | 2,063 | 2,068 | 2,056 | 12,200 |
July 11, 2025 | 2,033 | 2,055 | 2,055 | 2,063 | 2,033 | 20,000 |
July 10, 2025 | 2,034 | 2,033 | 2,033 | 2,035 | 2,028 | 20,000 |
July 09, 2025 | 2,030 | 2,034 | 2,034 | 2,046 | 2,030 | 10,100 |
July 08, 2025 | 2,027 | 2,029 | 2,029 | 2,034 | 2,015 | 22,600 |
July 07, 2025 | 2,059 | 2,027 | 2,027 | 2,059 | 2,025 | 23,300 |
July 04, 2025 | 2,040 | 2,048 | 2,048 | 2,054 | 2,040 | 13,800 |
July 03, 2025 | 2,035 | 2,038 | 2,038 | 2,044 | 2,018 | 20,800 |
July 02, 2025 | 2,035 | 2,033 | 2,033 | 2,047 | 2,028 | 23,400 |
July 01, 2025 | 2,036 | 2,026 | 2,026 | 2,036 | 2,026 | 10,000 |
June 30, 2025 | 2,022 | 2,028 | 2,028 | 2,038 | 2,021 | 17,300 |
June 27, 2025 | 2,020 | 2,024 | 2,024 | 2,025 | 2,018 | 12,700 |
June 26, 2025 | 2,009 | 2,018 | 2,018 | 2,018 | 2,005 | 12,000 |
June 25, 2025 | 2,009 | 2,005 | 2,005 | 2,011 | 2,003 | 12,800 |
June 24, 2025 | 2,018 | 2,009 | 2,009 | 2,018 | 2,009 | 8,700 |
June 23, 2025 | 2,004 | 2,010 | 2,010 | 2,010 | 2,002 | 8,500 |
June 20, 2025 | 2,003 | 2,002 | 2,002 | 2,008 | 2,002 | 14,300 |
June 19, 2025 | 2,005 | 2,009 | 2,009 | 2,012 | 2,001 | 13,800 |
June 18, 2025 | 2,002 | 2,007 | 2,007 | 2,013 | 2,002 | 11,000 |
June 17, 2025 | 2,005 | 2,004 | 2,004 | 2,013 | 2,003 | 18,200 |
June 16, 2025 | 2,009 | 2,016 | 2,016 | 2,019 | 2,009 | 10,200 |
June 13, 2025 | 2,010 | 2,008 | 2,008 | 2,012 | 2,005 | 16,100 |
June 12, 2025 | 2,019 | 2,010 | 2,010 | 2,025 | 2,010 | 17,800 |