3,090.00
-40(-1.28%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,105 | 3,130 | 3,130 | 3,180 | 3,105 | 85,100 |
September 04, 2025 | 3,045 | 3,155 | 3,155 | 3,155 | 3,030 | 304,900 |
September 03, 2025 | 2,955 | 2,952 | 2,952 | 2,976 | 2,930 | 111,600 |
September 02, 2025 | 3,040 | 2,994 | 2,994 | 3,040 | 2,977 | 139,300 |
September 01, 2025 | 2,954 | 2,995 | 2,995 | 3,000 | 2,934 | 110,800 |
August 29, 2025 | 2,950 | 2,962 | 2,962 | 2,980 | 2,943 | 45,900 |
August 28, 2025 | 2,925 | 2,963 | 2,963 | 2,970 | 2,918 | 36,000 |
August 27, 2025 | 2,940 | 2,929 | 2,929 | 2,942 | 2,909 | 57,700 |
August 26, 2025 | 3,000 | 2,942 | 2,942 | 3,000 | 2,942 | 48,000 |
August 25, 2025 | 2,977 | 2,998 | 2,998 | 3,020 | 2,971 | 67,600 |
August 22, 2025 | 2,925 | 2,920 | 2,920 | 2,931 | 2,909 | 48,900 |
August 21, 2025 | 3,000 | 2,922 | 2,922 | 3,000 | 2,922 | 79,500 |
August 20, 2025 | 3,030 | 3,000 | 3,000 | 3,035 | 2,999 | 56,700 |
August 19, 2025 | 2,988 | 3,025 | 3,025 | 3,040 | 2,969 | 139,700 |
August 18, 2025 | 2,931 | 2,953 | 2,953 | 2,964 | 2,906 | 163,100 |
August 15, 2025 | 2,850 | 2,898 | 2,898 | 2,927 | 2,850 | 212,700 |
August 14, 2025 | 2,793 | 2,837 | 2,837 | 2,859 | 2,785 | 409,600 |
August 13, 2025 | 2,840 | 2,792 | 2,792 | 2,858 | 2,780 | 607,400 |
August 12, 2025 | 3,045 | 3,060 | 3,060 | 3,075 | 3,000 | 152,700 |
August 08, 2025 | 2,993 | 3,025 | 3,025 | 3,030 | 2,993 | 67,800 |
August 07, 2025 | 2,989 | 2,992 | 2,992 | 3,015 | 2,958 | 62,800 |
August 06, 2025 | 2,942 | 2,943 | 2,943 | 2,960 | 2,940 | 33,500 |
August 05, 2025 | 2,961 | 2,940 | 2,940 | 2,999 | 2,940 | 35,100 |
August 04, 2025 | 2,926 | 2,964 | 2,964 | 2,972 | 2,919 | 31,900 |
August 01, 2025 | 2,941 | 2,973 | 2,973 | 2,997 | 2,934 | 50,100 |
July 31, 2025 | 2,992 | 2,938 | 2,938 | 2,992 | 2,936 | 83,900 |
July 30, 2025 | 3,015 | 3,020 | 3,020 | 3,055 | 3,015 | 75,200 |
July 29, 2025 | 2,978 | 3,015 | 3,015 | 3,015 | 2,958 | 48,700 |
July 28, 2025 | 2,976 | 3,010 | 3,010 | 3,020 | 2,972 | 49,500 |
July 25, 2025 | 2,997 | 2,987 | 2,987 | 3,010 | 2,975 | 66,500 |
July 24, 2025 | 2,955 | 2,993 | 2,993 | 2,994 | 2,925 | 89,600 |
July 23, 2025 | 2,869 | 2,964 | 2,964 | 2,975 | 2,848 | 185,000 |
July 22, 2025 | 2,794 | 2,850 | 2,850 | 2,902 | 2,791 | 212,500 |
July 18, 2025 | 2,814 | 2,744 | 2,744 | 2,814 | 2,744 | 102,100 |
July 17, 2025 | 2,756 | 2,772 | 2,772 | 2,787 | 2,756 | 34,400 |
July 16, 2025 | 2,781 | 2,763 | 2,763 | 2,800 | 2,746 | 71,700 |
July 15, 2025 | 2,850 | 2,780 | 2,780 | 2,854 | 2,760 | 181,400 |
July 14, 2025 | 2,870 | 2,874 | 2,874 | 2,901 | 2,863 | 28,800 |
July 11, 2025 | 2,869 | 2,875 | 2,875 | 2,909 | 2,869 | 37,000 |
July 10, 2025 | 2,914 | 2,895 | 2,895 | 2,918 | 2,860 | 75,700 |
July 09, 2025 | 2,802 | 2,868 | 2,868 | 2,889 | 2,797 | 86,400 |
July 08, 2025 | 2,770 | 2,810 | 2,810 | 2,813 | 2,768 | 30,500 |
July 07, 2025 | 2,772 | 2,783 | 2,783 | 2,798 | 2,772 | 29,400 |
July 04, 2025 | 2,763 | 2,776 | 2,776 | 2,818 | 2,763 | 37,800 |
July 03, 2025 | 2,780 | 2,767 | 2,767 | 2,786 | 2,764 | 42,300 |
July 02, 2025 | 2,752 | 2,790 | 2,790 | 2,808 | 2,731 | 74,800 |
July 01, 2025 | 2,800 | 2,765 | 2,765 | 2,802 | 2,750 | 74,400 |
June 30, 2025 | 2,825 | 2,810 | 2,810 | 2,846 | 2,800 | 44,800 |
June 27, 2025 | 2,808 | 2,825 | 2,825 | 2,852 | 2,808 | 55,100 |
June 26, 2025 | 2,820 | 2,810 | 2,810 | 2,828 | 2,781 | 66,100 |
June 25, 2025 | 2,780 | 2,803 | 2,803 | 2,836 | 2,775 | 79,700 |
June 24, 2025 | 2,754 | 2,761 | 2,761 | 2,782 | 2,751 | 43,400 |
June 23, 2025 | 2,771 | 2,741 | 2,741 | 2,772 | 2,733 | 78,900 |
June 20, 2025 | 2,859 | 2,805 | 2,805 | 2,859 | 2,787 | 146,100 |
June 19, 2025 | 2,855 | 2,845 | 2,845 | 2,861 | 2,827 | 54,900 |
June 18, 2025 | 2,802 | 2,857 | 2,857 | 2,870 | 2,797 | 77,500 |
June 17, 2025 | 2,774 | 2,809 | 2,809 | 2,813 | 2,773 | 50,600 |
June 16, 2025 | 2,754 | 2,772 | 2,772 | 2,786 | 2,742 | 53,400 |
June 13, 2025 | 2,802 | 2,758 | 2,758 | 2,812 | 2,752 | 64,400 |
June 12, 2025 | 2,801 | 2,814 | 2,814 | 2,828 | 2,795 | 51,000 |