2,910.00
+16(+0.55%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,865 | 2,894 | 2,894 | 2,895 | 2,851 | 110,600 |
September 04, 2025 | 2,875 | 2,838 | 2,838 | 2,875 | 2,832 | 94,000 |
September 03, 2025 | 2,851 | 2,862 | 2,862 | 2,892 | 2,846 | 118,000 |
September 02, 2025 | 2,885 | 2,846 | 2,846 | 2,916 | 2,840 | 115,000 |
September 01, 2025 | 2,900 | 2,887 | 2,887 | 2,906 | 2,857 | 96,500 |
August 29, 2025 | 2,942 | 2,905 | 2,905 | 2,973 | 2,900 | 139,300 |
August 28, 2025 | 2,925 | 2,949 | 2,949 | 2,956 | 2,902 | 87,300 |
August 27, 2025 | 2,980 | 2,936 | 2,936 | 3,000 | 2,920 | 176,100 |
August 26, 2025 | 2,938 | 2,964 | 2,964 | 2,990 | 2,865 | 255,400 |
August 25, 2025 | 2,936 | 2,938 | 2,938 | 2,981 | 2,927 | 173,100 |
August 22, 2025 | 2,930 | 2,907 | 2,907 | 2,931 | 2,901 | 114,500 |
August 21, 2025 | 3,005 | 2,930 | 2,930 | 3,005 | 2,921 | 145,500 |
August 20, 2025 | 3,000 | 3,005 | 3,005 | 3,030 | 2,987 | 146,100 |
August 19, 2025 | 2,978 | 3,010 | 3,010 | 3,035 | 2,978 | 175,500 |
August 18, 2025 | 2,945 | 2,976 | 2,976 | 3,055 | 2,945 | 244,400 |
August 15, 2025 | 2,963 | 2,921 | 2,921 | 2,985 | 2,917 | 172,000 |
August 14, 2025 | 2,985 | 2,967 | 2,967 | 3,045 | 2,962 | 253,100 |
August 13, 2025 | 2,863 | 2,991 | 2,991 | 3,055 | 2,833 | 553,600 |
August 12, 2025 | 2,800 | 2,828 | 2,828 | 2,845 | 2,800 | 274,600 |
August 08, 2025 | 2,704 | 2,767 | 2,767 | 2,775 | 2,699 | 216,200 |
August 07, 2025 | 2,660 | 2,705 | 2,705 | 2,767 | 2,645 | 317,500 |
August 06, 2025 | 2,620 | 2,670 | 2,670 | 2,698 | 2,615 | 190,500 |
August 05, 2025 | 2,645 | 2,624 | 2,624 | 2,655 | 2,621 | 91,300 |
August 04, 2025 | 2,590 | 2,619 | 2,619 | 2,627 | 2,569 | 171,800 |
August 01, 2025 | 2,596 | 2,667 | 2,667 | 2,667 | 2,550 | 252,400 |
July 31, 2025 | 2,628 | 2,646 | 2,646 | 2,661 | 2,619 | 201,100 |
July 30, 2025 | 2,541 | 2,600 | 2,600 | 2,613 | 2,512 | 304,500 |
July 29, 2025 | 2,590 | 2,547 | 2,547 | 2,593 | 2,533 | 176,900 |
July 28, 2025 | 2,580 | 2,609 | 2,609 | 2,629 | 2,569 | 172,500 |
July 25, 2025 | 2,633 | 2,595 | 2,595 | 2,634 | 2,595 | 155,500 |
July 24, 2025 | 2,633 | 2,645 | 2,645 | 2,676 | 2,612 | 214,400 |
July 23, 2025 | 2,510 | 2,618 | 2,618 | 2,628 | 2,510 | 280,100 |
July 22, 2025 | 2,504 | 2,473 | 2,473 | 2,523 | 2,467 | 148,900 |
July 18, 2025 | 2,575 | 2,504 | 2,504 | 2,586 | 2,504 | 145,300 |
July 17, 2025 | 2,547 | 2,569 | 2,569 | 2,569 | 2,520 | 92,500 |
July 16, 2025 | 2,560 | 2,547 | 2,547 | 2,591 | 2,544 | 116,800 |
July 15, 2025 | 2,533 | 2,560 | 2,560 | 2,569 | 2,511 | 110,800 |
July 14, 2025 | 2,573 | 2,540 | 2,540 | 2,587 | 2,534 | 118,500 |
July 11, 2025 | 2,563 | 2,585 | 2,585 | 2,592 | 2,563 | 101,500 |
July 10, 2025 | 2,620 | 2,560 | 2,560 | 2,620 | 2,558 | 115,500 |
July 09, 2025 | 2,567 | 2,597 | 2,597 | 2,600 | 2,541 | 158,700 |
July 08, 2025 | 2,530 | 2,551 | 2,551 | 2,566 | 2,521 | 125,600 |
July 07, 2025 | 2,624 | 2,536 | 2,536 | 2,624 | 2,533 | 209,200 |
July 04, 2025 | 2,734 | 2,618 | 2,618 | 2,735 | 2,618 | 146,200 |
July 03, 2025 | 2,692 | 2,689 | 2,689 | 2,706 | 2,672 | 79,900 |
July 02, 2025 | 2,700 | 2,672 | 2,672 | 2,721 | 2,672 | 136,800 |
July 01, 2025 | 2,804 | 2,732 | 2,732 | 2,818 | 2,732 | 177,000 |
June 30, 2025 | 2,746 | 2,833 | 2,833 | 2,960 | 2,720 | 460,700 |
June 27, 2025 | 2,729 | 2,731 | 2,731 | 2,760 | 2,710 | 149,100 |
June 26, 2025 | 2,675 | 2,707 | 2,707 | 2,735 | 2,670 | 187,600 |
June 25, 2025 | 2,614 | 2,668 | 2,668 | 2,668 | 2,600 | 192,200 |
June 24, 2025 | 2,650 | 2,614 | 2,614 | 2,671 | 2,608 | 128,700 |
June 23, 2025 | 2,672 | 2,633 | 2,633 | 2,672 | 2,605 | 109,500 |
June 20, 2025 | 2,717 | 2,676 | 2,676 | 2,727 | 2,676 | 116,500 |
June 19, 2025 | 2,768 | 2,719 | 2,719 | 2,768 | 2,717 | 77,900 |
June 18, 2025 | 2,770 | 2,770 | 2,770 | 2,789 | 2,770 | 71,900 |
June 17, 2025 | 2,703 | 2,799 | 2,799 | 2,805 | 2,703 | 190,100 |
June 16, 2025 | 2,698 | 2,701 | 2,701 | 2,722 | 2,696 | 68,700 |
June 13, 2025 | 2,803 | 2,702 | 2,702 | 2,811 | 2,697 | 164,000 |
June 12, 2025 | 2,828 | 2,824 | 2,824 | 2,841 | 2,803 | 89,500 |