2,047.00
+6(+0.29%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,013 | 2,041 | 2,041 | 2,045 | 2,013 | 131,700 |
September 04, 2025 | 2,021 | 2,035 | 2,035 | 2,042 | 2,016 | 101,600 |
September 03, 2025 | 2,038 | 2,022 | 2,022 | 2,048 | 2,015 | 88,300 |
September 02, 2025 | 2,023 | 2,021 | 2,021 | 2,044 | 2,020 | 85,000 |
September 01, 2025 | 1,961 | 2,018 | 2,018 | 2,026 | 1,961 | 133,700 |
August 29, 2025 | 1,980 | 1,960 | 1,960 | 1,980 | 1,960 | 82,500 |
August 28, 2025 | 1,968 | 1,980 | 1,980 | 1,985 | 1,965 | 71,500 |
August 27, 2025 | 1,966 | 1,981 | 1,981 | 1,984 | 1,955 | 53,000 |
August 26, 2025 | 1,996 | 1,974 | 1,974 | 1,999 | 1,972 | 45,100 |
August 25, 2025 | 2,008 | 1,999 | 1,999 | 2,010 | 1,995 | 53,500 |
August 22, 2025 | 2,010 | 2,006 | 2,006 | 2,020 | 1,996 | 44,400 |
August 21, 2025 | 1,995 | 2,003 | 2,003 | 2,015 | 1,972 | 58,600 |
August 20, 2025 | 1,963 | 1,988 | 1,988 | 2,000 | 1,963 | 60,800 |
August 19, 2025 | 1,948 | 1,955 | 1,955 | 1,965 | 1,947 | 31,000 |
August 18, 2025 | 1,949 | 1,946 | 1,946 | 1,964 | 1,945 | 36,400 |
August 15, 2025 | 1,950 | 1,945 | 1,945 | 1,955 | 1,934 | 33,500 |
August 14, 2025 | 1,956 | 1,948 | 1,948 | 1,958 | 1,947 | 29,300 |
August 13, 2025 | 1,976 | 1,961 | 1,961 | 1,977 | 1,953 | 24,900 |
August 12, 2025 | 1,968 | 1,976 | 1,976 | 1,978 | 1,955 | 46,400 |
August 08, 2025 | 1,950 | 1,968 | 1,968 | 1,968 | 1,941 | 53,100 |
August 07, 2025 | 1,985 | 1,942 | 1,942 | 1,987 | 1,939 | 58,500 |
August 06, 2025 | 1,960 | 1,984 | 1,984 | 1,994 | 1,955 | 103,400 |
August 05, 2025 | 1,930 | 1,953 | 1,953 | 1,960 | 1,922 | 45,800 |
August 04, 2025 | 1,908 | 1,924 | 1,924 | 1,925 | 1,898 | 41,900 |
August 01, 2025 | 1,909 | 1,924 | 1,924 | 1,930 | 1,909 | 53,100 |
July 31, 2025 | 1,885 | 1,909 | 1,909 | 1,909 | 1,882 | 42,400 |
July 30, 2025 | 1,868 | 1,879 | 1,879 | 1,884 | 1,868 | 35,400 |
July 29, 2025 | 1,868 | 1,865 | 1,865 | 1,875 | 1,861 | 25,100 |
July 28, 2025 | 1,876 | 1,874 | 1,874 | 1,885 | 1,868 | 35,900 |
July 25, 2025 | 1,858 | 1,878 | 1,878 | 1,878 | 1,852 | 43,700 |
July 24, 2025 | 1,853 | 1,857 | 1,857 | 1,863 | 1,848 | 23,800 |
July 23, 2025 | 1,849 | 1,858 | 1,858 | 1,859 | 1,833 | 50,100 |
July 22, 2025 | 1,835 | 1,853 | 1,853 | 1,869 | 1,829 | 105,900 |
July 18, 2025 | 1,813 | 1,819 | 1,819 | 1,826 | 1,811 | 27,500 |
July 17, 2025 | 1,805 | 1,806 | 1,806 | 1,810 | 1,793 | 23,400 |
July 16, 2025 | 1,815 | 1,801 | 1,801 | 1,834 | 1,801 | 45,200 |
July 15, 2025 | 1,823 | 1,815 | 1,815 | 1,823 | 1,806 | 13,800 |
July 14, 2025 | 1,826 | 1,818 | 1,818 | 1,847 | 1,818 | 43,000 |
July 11, 2025 | 1,821 | 1,826 | 1,826 | 1,837 | 1,821 | 26,600 |
July 10, 2025 | 1,825 | 1,816 | 1,816 | 1,825 | 1,809 | 35,500 |
July 09, 2025 | 1,807 | 1,815 | 1,815 | 1,822 | 1,796 | 27,800 |
July 08, 2025 | 1,810 | 1,800 | 1,800 | 1,810 | 1,792 | 40,300 |
July 07, 2025 | 1,825 | 1,810 | 1,810 | 1,829 | 1,808 | 34,200 |
July 04, 2025 | 1,824 | 1,818 | 1,818 | 1,827 | 1,806 | 19,600 |
July 03, 2025 | 1,816 | 1,820 | 1,820 | 1,824 | 1,803 | 18,300 |
July 02, 2025 | 1,811 | 1,816 | 1,816 | 1,827 | 1,805 | 37,100 |
July 01, 2025 | 1,803 | 1,811 | 1,811 | 1,813 | 1,798 | 29,900 |
June 30, 2025 | 1,800 | 1,798 | 1,798 | 1,803 | 1,793 | 31,800 |
June 27, 2025 | 1,798 | 1,799 | 1,799 | 1,804 | 1,790 | 34,200 |
June 26, 2025 | 1,792 | 1,790 | 1,790 | 1,806 | 1,775 | 48,700 |
June 25, 2025 | 1,784 | 1,771 | 1,771 | 1,785 | 1,768 | 28,600 |
June 24, 2025 | 1,785 | 1,783 | 1,783 | 1,785 | 1,779 | 8,700 |
June 23, 2025 | 1,770 | 1,773 | 1,773 | 1,785 | 1,770 | 13,100 |
June 20, 2025 | 1,786 | 1,770 | 1,770 | 1,786 | 1,768 | 31,500 |
June 19, 2025 | 1,788 | 1,785 | 1,785 | 1,789 | 1,778 | 21,200 |
June 18, 2025 | 1,770 | 1,785 | 1,785 | 1,785 | 1,770 | 18,600 |
June 17, 2025 | 1,791 | 1,770 | 1,770 | 1,792 | 1,770 | 14,200 |
June 16, 2025 | 1,777 | 1,784 | 1,784 | 1,793 | 1,773 | 20,300 |
June 13, 2025 | 1,763 | 1,761 | 1,761 | 1,764 | 1,751 | 37,100 |
June 12, 2025 | 1,771 | 1,778 | 1,778 | 1,778 | 1,768 | 25,700 |