2,567.00
+2(+0.08%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,580 | 2,565 | 2,565 | 2,588 | 2,559 | 16,200 |
September 04, 2025 | 2,571 | 2,580 | 2,580 | 2,580 | 2,551 | 15,700 |
September 03, 2025 | 2,576 | 2,568 | 2,568 | 2,589 | 2,566 | 11,900 |
September 02, 2025 | 2,561 | 2,577 | 2,577 | 2,599 | 2,561 | 14,900 |
September 01, 2025 | 2,532 | 2,560 | 2,560 | 2,560 | 2,531 | 13,500 |
August 29, 2025 | 2,538 | 2,522 | 2,522 | 2,539 | 2,518 | 13,400 |
August 28, 2025 | 2,537 | 2,538 | 2,538 | 2,545 | 2,525 | 7,500 |
August 27, 2025 | 2,538 | 2,538 | 2,538 | 2,540 | 2,525 | 9,100 |
August 26, 2025 | 2,541 | 2,547 | 2,547 | 2,548 | 2,532 | 6,700 |
August 25, 2025 | 2,563 | 2,542 | 2,542 | 2,565 | 2,541 | 13,900 |
August 22, 2025 | 2,572 | 2,563 | 2,563 | 2,574 | 2,556 | 8,000 |
August 21, 2025 | 2,580 | 2,572 | 2,572 | 2,580 | 2,566 | 8,100 |
August 20, 2025 | 2,558 | 2,570 | 2,570 | 2,580 | 2,558 | 14,900 |
August 19, 2025 | 2,543 | 2,550 | 2,550 | 2,555 | 2,537 | 13,100 |
August 18, 2025 | 2,527 | 2,543 | 2,543 | 2,545 | 2,520 | 14,600 |
August 15, 2025 | 2,545 | 2,516 | 2,516 | 2,550 | 2,511 | 15,000 |
August 14, 2025 | 2,543 | 2,545 | 2,545 | 2,556 | 2,532 | 11,100 |
August 13, 2025 | 2,587 | 2,549 | 2,549 | 2,587 | 2,532 | 25,300 |
August 12, 2025 | 2,580 | 2,587 | 2,587 | 2,589 | 2,541 | 34,100 |
August 08, 2025 | 2,550 | 2,583 | 2,583 | 2,600 | 2,550 | 50,100 |
August 07, 2025 | 2,500 | 2,520 | 2,520 | 2,520 | 2,495 | 18,300 |
August 06, 2025 | 2,495 | 2,506 | 2,506 | 2,510 | 2,489 | 11,600 |
August 05, 2025 | 2,500 | 2,491 | 2,491 | 2,505 | 2,481 | 15,400 |
August 04, 2025 | 2,478 | 2,497 | 2,497 | 2,500 | 2,477 | 10,400 |
August 01, 2025 | 2,469 | 2,493 | 2,493 | 2,493 | 2,469 | 13,000 |
July 31, 2025 | 2,454 | 2,475 | 2,475 | 2,477 | 2,451 | 14,400 |
July 30, 2025 | 2,438 | 2,447 | 2,447 | 2,460 | 2,435 | 12,900 |
July 29, 2025 | 2,444 | 2,426 | 2,426 | 2,444 | 2,426 | 9,100 |
July 28, 2025 | 2,448 | 2,444 | 2,444 | 2,452 | 2,442 | 6,100 |
July 25, 2025 | 2,447 | 2,447 | 2,447 | 2,475 | 2,439 | 10,800 |
July 24, 2025 | 2,448 | 2,447 | 2,447 | 2,465 | 2,446 | 7,100 |
July 23, 2025 | 2,428 | 2,442 | 2,442 | 2,442 | 2,411 | 23,600 |
July 22, 2025 | 2,426 | 2,427 | 2,427 | 2,443 | 2,426 | 7,000 |
July 18, 2025 | 2,452 | 2,426 | 2,426 | 2,452 | 2,346 | 30,300 |
July 17, 2025 | 2,442 | 2,442 | 2,442 | 2,450 | 2,436 | 5,500 |
July 16, 2025 | 2,448 | 2,443 | 2,443 | 2,459 | 2,443 | 4,900 |
July 15, 2025 | 2,466 | 2,448 | 2,448 | 2,475 | 2,443 | 17,600 |
July 14, 2025 | 2,439 | 2,464 | 2,464 | 2,476 | 2,438 | 9,000 |
July 11, 2025 | 2,446 | 2,438 | 2,438 | 2,464 | 2,434 | 3,800 |
July 10, 2025 | 2,464 | 2,441 | 2,441 | 2,464 | 2,432 | 17,700 |
July 09, 2025 | 2,450 | 2,450 | 2,450 | 2,469 | 2,450 | 9,000 |
July 08, 2025 | 2,460 | 2,449 | 2,449 | 2,464 | 2,443 | 11,200 |
July 07, 2025 | 2,494 | 2,461 | 2,461 | 2,494 | 2,461 | 5,600 |
July 04, 2025 | 2,474 | 2,484 | 2,484 | 2,489 | 2,468 | 5,100 |
July 03, 2025 | 2,465 | 2,469 | 2,469 | 2,476 | 2,459 | 5,800 |
July 02, 2025 | 2,471 | 2,464 | 2,464 | 2,487 | 2,464 | 9,300 |
July 01, 2025 | 2,484 | 2,472 | 2,472 | 2,487 | 2,456 | 11,000 |
June 30, 2025 | 2,490 | 2,475 | 2,475 | 2,495 | 2,475 | 12,600 |
June 27, 2025 | 2,453 | 2,484 | 2,484 | 2,484 | 2,452 | 13,600 |
June 26, 2025 | 2,445 | 2,451 | 2,451 | 2,451 | 2,439 | 8,600 |
June 25, 2025 | 2,451 | 2,444 | 2,444 | 2,451 | 2,433 | 14,900 |
June 24, 2025 | 2,485 | 2,451 | 2,451 | 2,485 | 2,450 | 7,100 |
June 23, 2025 | 2,450 | 2,468 | 2,468 | 2,492 | 2,450 | 10,500 |
June 20, 2025 | 2,451 | 2,439 | 2,439 | 2,460 | 2,439 | 10,300 |
June 19, 2025 | 2,460 | 2,451 | 2,451 | 2,460 | 2,443 | 10,800 |
June 18, 2025 | 2,436 | 2,432 | 2,432 | 2,451 | 2,432 | 13,800 |
June 17, 2025 | 2,430 | 2,432 | 2,432 | 2,433 | 2,415 | 11,600 |
June 16, 2025 | 2,415 | 2,423 | 2,423 | 2,430 | 2,411 | 12,200 |
June 13, 2025 | 2,415 | 2,406 | 2,406 | 2,420 | 2,405 | 10,900 |
June 12, 2025 | 2,416 | 2,415 | 2,415 | 2,420 | 2,412 | 7,700 |