2,397.00
+20(+0.84%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,385 | 2,377 | 2,377 | 2,400 | 2,365 | 210,500 |
September 04, 2025 | 2,383 | 2,382 | 2,382 | 2,392 | 2,374 | 177,700 |
September 03, 2025 | 2,350 | 2,383 | 2,383 | 2,392 | 2,350 | 181,100 |
September 02, 2025 | 2,361 | 2,354 | 2,354 | 2,370 | 2,352 | 121,200 |
September 01, 2025 | 2,342 | 2,354 | 2,354 | 2,359 | 2,336 | 151,200 |
August 29, 2025 | 2,370 | 2,348 | 2,348 | 2,372 | 2,327 | 244,300 |
August 28, 2025 | 2,400 | 2,360 | 2,360 | 2,411 | 2,355 | 575,900 |
August 27, 2025 | 2,451 | 2,439 | 2,392 | 2,462 | 2,433 | 661,700 |
August 26, 2025 | 2,445 | 2,463 | 2,415.54 | 2,466 | 2,443 | 523,200 |
August 25, 2025 | 2,450 | 2,459 | 2,411.61 | 2,470 | 2,441 | 528,200 |
August 22, 2025 | 2,435 | 2,439 | 2,439 | 2,453 | 2,431 | 419,300 |
August 21, 2025 | 2,449 | 2,458 | 2,458 | 2,469 | 2,444 | 438,100 |
August 20, 2025 | 2,463 | 2,458 | 2,458 | 2,476 | 2,453 | 206,500 |
August 19, 2025 | 2,477 | 2,471 | 2,471 | 2,484 | 2,457 | 272,800 |
August 18, 2025 | 2,446 | 2,441 | 2,441 | 2,455 | 2,438 | 230,900 |
August 15, 2025 | 2,467 | 2,433 | 2,433 | 2,475 | 2,432 | 325,900 |
August 14, 2025 | 2,472 | 2,475 | 2,475 | 2,488 | 2,458 | 236,100 |
August 13, 2025 | 2,485 | 2,473 | 2,473 | 2,499 | 2,470 | 348,500 |
August 12, 2025 | 2,499 | 2,504 | 2,504 | 2,509 | 2,482 | 238,100 |
August 08, 2025 | 2,475 | 2,496 | 2,496 | 2,497 | 2,463 | 238,700 |
August 07, 2025 | 2,480 | 2,487 | 2,487 | 2,503 | 2,474 | 292,800 |
August 06, 2025 | 2,460 | 2,469 | 2,469 | 2,482 | 2,455 | 223,900 |
August 05, 2025 | 2,435 | 2,452 | 2,452 | 2,469 | 2,433 | 180,100 |
August 04, 2025 | 2,425 | 2,432 | 2,432 | 2,445 | 2,414 | 293,200 |
August 01, 2025 | 2,447 | 2,462 | 2,462 | 2,487 | 2,447 | 331,000 |
July 31, 2025 | 2,423 | 2,448 | 2,448 | 2,448 | 2,420 | 293,100 |
July 30, 2025 | 2,409 | 2,423 | 2,423 | 2,438 | 2,394 | 337,800 |
July 29, 2025 | 2,421 | 2,432 | 2,432 | 2,441 | 2,415 | 251,000 |
July 28, 2025 | 2,410 | 2,449 | 2,449 | 2,449 | 2,397 | 266,500 |
July 25, 2025 | 2,438 | 2,418 | 2,418 | 2,446 | 2,412 | 406,100 |
July 24, 2025 | 2,456 | 2,456 | 2,456 | 2,470 | 2,433 | 332,400 |
July 23, 2025 | 2,444 | 2,450 | 2,450 | 2,455 | 2,412 | 384,400 |
July 22, 2025 | 2,361 | 2,439 | 2,439 | 2,443 | 2,353 | 447,900 |
July 18, 2025 | 2,392 | 2,377 | 2,377 | 2,398 | 2,353 | 347,700 |
July 17, 2025 | 2,372 | 2,392 | 2,392 | 2,413 | 2,348 | 542,700 |
July 16, 2025 | 2,392 | 2,372 | 2,372 | 2,394 | 2,287 | 825,700 |
July 15, 2025 | 2,340 | 2,328 | 2,328 | 2,356 | 2,312 | 470,700 |
July 14, 2025 | 2,288 | 2,335 | 2,335 | 2,345 | 2,288 | 389,800 |
July 11, 2025 | 2,300 | 2,301 | 2,301 | 2,324 | 2,291 | 368,200 |
July 10, 2025 | 2,300 | 2,299 | 2,299 | 2,300 | 2,276 | 290,800 |
July 09, 2025 | 2,293 | 2,294 | 2,294 | 2,305 | 2,277 | 256,900 |
July 08, 2025 | 2,276 | 2,287 | 2,287 | 2,288 | 2,266 | 205,200 |
July 07, 2025 | 2,260 | 2,281 | 2,281 | 2,295 | 2,260 | 165,900 |
July 04, 2025 | 2,286 | 2,262 | 2,262 | 2,290 | 2,257 | 186,500 |
July 03, 2025 | 2,278 | 2,286 | 2,286 | 2,296 | 2,276 | 124,900 |
July 02, 2025 | 2,279 | 2,280 | 2,280 | 2,299 | 2,273 | 200,800 |
July 01, 2025 | 2,299 | 2,273 | 2,273 | 2,299 | 2,272 | 229,800 |
June 30, 2025 | 2,285 | 2,280 | 2,280 | 2,298 | 2,277 | 266,700 |
June 27, 2025 | 2,299 | 2,275 | 2,275 | 2,309 | 2,270 | 206,500 |
June 26, 2025 | 2,278 | 2,262 | 2,262 | 2,312 | 2,261 | 328,200 |
June 25, 2025 | 2,249 | 2,278 | 2,278 | 2,284 | 2,226 | 402,800 |
June 24, 2025 | 2,171 | 2,227 | 2,227 | 2,232 | 2,167 | 370,000 |
June 23, 2025 | 2,130 | 2,140 | 2,140 | 2,144 | 2,114 | 149,700 |
June 20, 2025 | 2,148 | 2,141 | 2,141 | 2,151 | 2,140 | 183,200 |
June 19, 2025 | 2,181 | 2,159 | 2,159 | 2,191 | 2,148 | 126,300 |
June 18, 2025 | 2,183 | 2,185 | 2,185 | 2,192 | 2,171 | 133,900 |
June 17, 2025 | 2,160 | 2,169 | 2,169 | 2,180 | 2,156 | 155,800 |
June 16, 2025 | 2,156 | 2,151 | 2,151 | 2,166 | 2,146 | 106,800 |
June 13, 2025 | 2,185 | 2,141 | 2,141 | 2,185 | 2,141 | 158,600 |
June 12, 2025 | 2,171 | 2,170 | 2,170 | 2,192 | 2,158 | 147,900 |