2,739.00
+24(+0.88%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,715 | 2,739 | 2,739 | 2,739 | 2,715 | 18,800 |
September 25, 2025 | 2,717 | 2,715 | 2,715 | 2,719 | 2,710 | 7,800 |
September 24, 2025 | 2,716 | 2,712 | 2,712 | 2,730 | 2,706 | 15,000 |
September 22, 2025 | 2,718 | 2,721 | 2,721 | 2,729 | 2,714 | 12,900 |
September 19, 2025 | 2,729 | 2,717 | 2,717 | 2,730 | 2,701 | 11,900 |
September 18, 2025 | 2,731 | 2,722 | 2,722 | 2,731 | 2,705 | 15,300 |
September 17, 2025 | 2,736 | 2,720 | 2,720 | 2,740 | 2,720 | 15,300 |
September 16, 2025 | 2,725 | 2,735 | 2,735 | 2,742 | 2,725 | 12,200 |
September 12, 2025 | 2,731 | 2,725 | 2,725 | 2,738 | 2,720 | 18,000 |
September 11, 2025 | 2,745 | 2,741 | 2,741 | 2,747 | 2,730 | 8,600 |
September 10, 2025 | 2,737 | 2,745 | 2,745 | 2,745 | 2,719 | 15,000 |
September 09, 2025 | 2,731 | 2,730 | 2,730 | 2,742 | 2,718 | 33,600 |
September 08, 2025 | 2,732 | 2,741 | 2,741 | 2,748 | 2,730 | 25,400 |
September 05, 2025 | 2,740 | 2,740 | 2,740 | 2,740 | 2,721 | 11,700 |
September 04, 2025 | 2,716 | 2,737 | 2,737 | 2,737 | 2,710 | 12,100 |
September 03, 2025 | 2,743 | 2,716 | 2,716 | 2,743 | 2,716 | 10,100 |
September 02, 2025 | 2,746 | 2,740 | 2,740 | 2,746 | 2,727 | 14,200 |
September 01, 2025 | 2,693 | 2,722 | 2,722 | 2,729 | 2,693 | 12,600 |
August 29, 2025 | 2,696 | 2,686 | 2,686 | 2,698 | 2,681 | 12,700 |
August 28, 2025 | 2,695 | 2,699 | 2,699 | 2,711 | 2,688 | 9,800 |
August 27, 2025 | 2,690 | 2,695 | 2,695 | 2,710 | 2,681 | 13,300 |
August 26, 2025 | 2,704 | 2,690 | 2,690 | 2,710 | 2,690 | 19,900 |
August 25, 2025 | 2,719 | 2,710 | 2,710 | 2,724 | 2,707 | 9,600 |
August 22, 2025 | 2,733 | 2,725 | 2,725 | 2,733 | 2,710 | 9,000 |
August 21, 2025 | 2,737 | 2,725 | 2,725 | 2,737 | 2,725 | 6,000 |
August 20, 2025 | 2,734 | 2,737 | 2,737 | 2,769 | 2,721 | 20,700 |
August 19, 2025 | 2,742 | 2,738 | 2,738 | 2,744 | 2,734 | 16,200 |
August 18, 2025 | 2,721 | 2,735 | 2,735 | 2,743 | 2,721 | 12,700 |
August 15, 2025 | 2,723 | 2,721 | 2,721 | 2,730 | 2,711 | 11,600 |
August 14, 2025 | 2,752 | 2,738 | 2,738 | 2,752 | 2,722 | 17,600 |
August 13, 2025 | 2,763 | 2,759 | 2,759 | 2,767 | 2,755 | 7,500 |
August 12, 2025 | 2,791 | 2,767 | 2,767 | 2,793 | 2,743 | 30,700 |
August 08, 2025 | 2,789 | 2,785 | 2,785 | 2,789 | 2,771 | 15,400 |
August 07, 2025 | 2,765 | 2,779 | 2,779 | 2,779 | 2,760 | 12,100 |
August 06, 2025 | 2,739 | 2,761 | 2,761 | 2,764 | 2,738 | 9,200 |
August 05, 2025 | 2,734 | 2,743 | 2,743 | 2,765 | 2,734 | 9,500 |
August 04, 2025 | 2,753 | 2,734 | 2,734 | 2,773 | 2,726 | 17,000 |
August 01, 2025 | 2,740 | 2,763 | 2,763 | 2,775 | 2,734 | 30,200 |
July 31, 2025 | 2,742 | 2,733 | 2,733 | 2,742 | 2,721 | 11,500 |
July 30, 2025 | 2,712 | 2,721 | 2,721 | 2,732 | 2,701 | 19,800 |
July 29, 2025 | 2,704 | 2,712 | 2,712 | 2,716 | 2,700 | 13,500 |
July 28, 2025 | 2,703 | 2,713 | 2,713 | 2,716 | 2,700 | 14,600 |
July 25, 2025 | 2,715 | 2,717 | 2,717 | 2,733 | 2,700 | 18,000 |
July 24, 2025 | 2,705 | 2,715 | 2,715 | 2,723 | 2,702 | 21,400 |
July 23, 2025 | 2,669 | 2,705 | 2,705 | 2,705 | 2,666 | 35,100 |
July 22, 2025 | 2,653 | 2,664 | 2,664 | 2,667 | 2,648 | 12,100 |
July 18, 2025 | 2,647 | 2,653 | 2,653 | 2,653 | 2,640 | 9,900 |
July 17, 2025 | 2,648 | 2,640 | 2,640 | 2,648 | 2,626 | 20,900 |
July 16, 2025 | 2,625 | 2,648 | 2,648 | 2,653 | 2,625 | 12,500 |
July 15, 2025 | 2,650 | 2,625 | 2,625 | 2,652 | 2,625 | 9,800 |
July 14, 2025 | 2,640 | 2,646 | 2,646 | 2,655 | 2,639 | 14,400 |
July 11, 2025 | 2,607 | 2,636 | 2,636 | 2,637 | 2,607 | 11,600 |
July 10, 2025 | 2,629 | 2,606 | 2,606 | 2,643 | 2,604 | 19,300 |
July 09, 2025 | 2,603 | 2,620 | 2,620 | 2,627 | 2,603 | 13,500 |
July 08, 2025 | 2,629 | 2,615 | 2,615 | 2,632 | 2,615 | 13,200 |
July 07, 2025 | 2,621 | 2,629 | 2,629 | 2,644 | 2,621 | 9,200 |
July 04, 2025 | 2,636 | 2,627 | 2,627 | 2,636 | 2,615 | 7,700 |
July 03, 2025 | 2,616 | 2,625 | 2,625 | 2,634 | 2,616 | 4,400 |
July 02, 2025 | 2,610 | 2,633 | 2,633 | 2,639 | 2,604 | 14,100 |
July 01, 2025 | 2,646 | 2,613 | 2,613 | 2,658 | 2,613 | 17,200 |