2,946.00
+27(+0.92%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,920 | 2,946 | 2,946 | 2,946 | 2,916 | 37,700 |
September 25, 2025 | 2,915 | 2,919 | 2,919 | 2,929 | 2,909 | 24,800 |
September 24, 2025 | 2,884 | 2,920 | 2,920 | 2,920 | 2,880 | 36,500 |
September 22, 2025 | 2,884 | 2,884 | 2,884 | 2,909 | 2,884 | 30,900 |
September 19, 2025 | 2,862 | 2,884 | 2,884 | 2,884 | 2,850 | 54,100 |
September 18, 2025 | 2,929 | 2,877 | 2,877 | 2,930 | 2,874 | 37,900 |
September 17, 2025 | 2,929 | 2,877 | 2,877 | 2,930 | 2,874 | 37,900 |
September 16, 2025 | 2,911 | 2,914 | 2,914 | 2,924 | 2,908 | 36,600 |
September 12, 2025 | 2,910 | 2,893 | 2,893 | 2,910 | 2,884 | 38,100 |
September 11, 2025 | 2,885 | 2,895 | 2,895 | 2,905 | 2,868 | 33,600 |
September 10, 2025 | 2,877 | 2,890 | 2,890 | 2,892 | 2,876 | 27,000 |
September 09, 2025 | 2,869 | 2,877 | 2,877 | 2,885 | 2,862 | 40,200 |
September 08, 2025 | 2,845 | 2,864 | 2,864 | 2,869 | 2,845 | 22,100 |
September 05, 2025 | 2,858 | 2,858 | 2,858 | 2,862 | 2,841 | 30,400 |
September 04, 2025 | 2,838 | 2,845 | 2,845 | 2,855 | 2,832 | 47,300 |
September 03, 2025 | 2,804 | 2,838 | 2,838 | 2,840 | 2,803 | 70,600 |
September 02, 2025 | 2,818 | 2,803 | 2,803 | 2,818 | 2,788 | 53,500 |
September 01, 2025 | 2,800 | 2,817 | 2,817 | 2,817 | 2,799 | 53,500 |
August 29, 2025 | 2,800 | 2,804 | 2,804 | 2,811 | 2,793 | 64,600 |
August 28, 2025 | 2,812 | 2,810 | 2,810 | 2,821 | 2,806 | 24,400 |
August 27, 2025 | 2,812 | 2,812 | 2,812 | 2,825 | 2,808 | 50,700 |
August 26, 2025 | 2,812 | 2,809 | 2,809 | 2,816 | 2,800 | 36,300 |
August 25, 2025 | 2,830 | 2,812 | 2,812 | 2,830 | 2,798 | 35,300 |
August 22, 2025 | 2,820 | 2,834 | 2,834 | 2,835 | 2,820 | 46,200 |
August 21, 2025 | 2,814 | 2,813 | 2,813 | 2,822 | 2,802 | 39,500 |
August 20, 2025 | 2,775 | 2,801 | 2,801 | 2,814 | 2,770 | 44,500 |
August 19, 2025 | 2,772 | 2,769 | 2,769 | 2,779 | 2,765 | 27,000 |
August 18, 2025 | 2,762 | 2,772 | 2,772 | 2,784 | 2,761 | 53,000 |
August 15, 2025 | 2,782 | 2,751 | 2,751 | 2,786 | 2,750 | 67,000 |
August 14, 2025 | 2,796 | 2,788 | 2,788 | 2,801 | 2,777 | 47,300 |
August 13, 2025 | 2,815 | 2,815 | 2,815 | 2,815 | 2,799 | 25,900 |
August 12, 2025 | 2,816 | 2,817 | 2,817 | 2,827 | 2,795 | 48,100 |
August 08, 2025 | 2,823 | 2,821 | 2,821 | 2,823 | 2,809 | 26,900 |
August 07, 2025 | 2,800 | 2,808 | 2,808 | 2,833 | 2,795 | 25,100 |
August 06, 2025 | 2,797 | 2,812 | 2,812 | 2,812 | 2,795 | 27,000 |
August 05, 2025 | 2,799 | 2,793 | 2,793 | 2,803 | 2,781 | 29,000 |
August 04, 2025 | 2,795 | 2,793 | 2,793 | 2,811 | 2,785 | 33,300 |
August 01, 2025 | 2,759 | 2,800 | 2,800 | 2,800 | 2,759 | 47,500 |
July 31, 2025 | 2,755 | 2,757 | 2,757 | 2,764 | 2,736 | 33,100 |
July 30, 2025 | 2,733 | 2,748 | 2,748 | 2,751 | 2,733 | 23,800 |
July 29, 2025 | 2,737 | 2,734 | 2,734 | 2,757 | 2,732 | 42,800 |
July 28, 2025 | 2,750 | 2,739 | 2,739 | 2,750 | 2,731 | 49,200 |
July 25, 2025 | 2,788 | 2,740 | 2,740 | 2,804 | 2,740 | 137,000 |
July 24, 2025 | 2,843 | 2,836 | 2,836 | 2,854 | 2,830 | 50,200 |
July 23, 2025 | 2,832 | 2,836 | 2,836 | 2,846 | 2,808 | 67,900 |
July 22, 2025 | 2,835 | 2,826 | 2,826 | 2,850 | 2,818 | 32,400 |
July 18, 2025 | 2,858 | 2,835 | 2,835 | 2,860 | 2,835 | 24,200 |
July 17, 2025 | 2,848 | 2,854 | 2,854 | 2,855 | 2,833 | 19,200 |
July 16, 2025 | 2,847 | 2,837 | 2,837 | 2,861 | 2,827 | 49,300 |
July 15, 2025 | 2,812 | 2,824 | 2,824 | 2,878 | 2,808 | 39,800 |
July 14, 2025 | 2,805 | 2,811 | 2,811 | 2,823 | 2,803 | 26,700 |
July 11, 2025 | 2,791 | 2,809 | 2,809 | 2,828 | 2,791 | 46,900 |
July 10, 2025 | 2,789 | 2,791 | 2,791 | 2,796 | 2,775 | 45,100 |
July 09, 2025 | 2,775 | 2,789 | 2,789 | 2,801 | 2,775 | 37,100 |
July 08, 2025 | 2,798 | 2,775 | 2,775 | 2,798 | 2,770 | 25,900 |
July 07, 2025 | 2,762 | 2,790 | 2,790 | 2,798 | 2,762 | 50,500 |
July 04, 2025 | 2,759 | 2,761 | 2,761 | 2,772 | 2,752 | 36,000 |
July 03, 2025 | 2,766 | 2,759 | 2,759 | 2,787 | 2,751 | 52,000 |
July 02, 2025 | 2,760 | 2,772 | 2,772 | 2,797 | 2,760 | 40,600 |
July 01, 2025 | 2,761 | 2,766 | 2,766 | 2,784 | 2,761 | 31,100 |