2,422.00
+28(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,414 | 2,394 | 2,394 | 2,417 | 2,391 | 2,900 |
| September 04, 2025 | 2,420 | 2,409 | 2,409 | 2,420 | 2,383 | 6,800 |
| September 03, 2025 | 2,456 | 2,400 | 2,400 | 2,492 | 2,362 | 14,300 |
| September 02, 2025 | 2,454 | 2,456 | 2,456 | 2,500 | 2,447 | 7,500 |
| September 01, 2025 | 2,471 | 2,454 | 2,454 | 2,477 | 2,428 | 9,200 |
| August 29, 2025 | 2,496 | 2,440 | 2,440 | 2,505 | 2,420 | 21,000 |
| August 28, 2025 | 2,505 | 2,480 | 2,480 | 2,505 | 2,450 | 15,900 |
| August 27, 2025 | 2,450 | 2,505 | 2,505 | 2,520 | 2,450 | 21,800 |
| August 26, 2025 | 2,359 | 2,449 | 2,449 | 2,466 | 2,359 | 21,200 |
| August 25, 2025 | 2,321 | 2,345 | 2,345 | 2,345 | 2,302 | 10,700 |
| August 22, 2025 | 2,346 | 2,319 | 2,319 | 2,350 | 2,301 | 15,000 |
| August 21, 2025 | 2,300 | 2,334 | 2,334 | 2,334 | 2,290 | 9,700 |
| August 20, 2025 | 2,330 | 2,293 | 2,293 | 2,334 | 2,250 | 12,500 |
| August 19, 2025 | 2,324 | 2,330 | 2,330 | 2,340 | 2,300 | 7,000 |
| August 18, 2025 | 2,365 | 2,302 | 2,314 | 2,365 | 2,302 | 17,000 |
| August 15, 2025 | 2,275 | 2,348 | 2,348 | 2,381 | 2,255 | 18,700 |
| August 14, 2025 | 2,260 | 2,275 | 2,275 | 2,279 | 2,232 | 15,900 |
| August 13, 2025 | 2,260 | 2,250 | 2,250 | 2,294 | 2,250 | 11,300 |
| August 12, 2025 | 2,243 | 2,261 | 2,261 | 2,262 | 2,220 | 11,300 |
| August 08, 2025 | 2,223 | 2,243 | 2,243 | 2,252 | 2,185 | 28,600 |
| August 07, 2025 | 2,220 | 2,230 | 2,230 | 2,263 | 2,202 | 44,200 |
| August 06, 2025 | 2,323 | 2,259 | 2,259 | 2,338 | 2,232 | 38,000 |
| August 05, 2025 | 2,255 | 2,322 | 2,322 | 2,322 | 2,255 | 21,100 |
| August 04, 2025 | 2,227 | 2,249 | 2,249 | 2,270 | 2,217 | 13,400 |
| August 01, 2025 | 2,299 | 2,277 | 2,277 | 2,300 | 2,265 | 5,600 |
| July 31, 2025 | 2,283 | 2,290 | 2,290 | 2,290 | 2,251 | 11,200 |
| July 30, 2025 | 2,268 | 2,256 | 2,256 | 2,298 | 2,246 | 17,400 |
| July 29, 2025 | 2,245 | 2,263 | 2,263 | 2,289 | 2,214 | 15,700 |
| July 28, 2025 | 2,232 | 2,239 | 2,239 | 2,320 | 2,232 | 28,500 |
| July 25, 2025 | 2,154 | 2,182 | 2,182 | 2,195 | 2,140 | 12,600 |
| July 24, 2025 | 2,159 | 2,137 | 2,137 | 2,159 | 2,110 | 10,300 |
| July 23, 2025 | 2,183 | 2,134 | 2,134 | 2,183 | 2,131 | 11,000 |
| July 22, 2025 | 2,120 | 2,168 | 2,168 | 2,170 | 2,115 | 20,400 |
| July 18, 2025 | 2,102 | 2,119 | 2,119 | 2,130 | 2,095 | 9,800 |
| July 17, 2025 | 2,095 | 2,102 | 2,102 | 2,119 | 2,078 | 5,100 |
| July 16, 2025 | 2,110 | 2,095 | 2,095 | 2,136 | 2,091 | 14,000 |
| July 15, 2025 | 2,097 | 2,110 | 2,110 | 2,136 | 2,071 | 12,400 |
| July 14, 2025 | 2,154 | 2,097 | 2,097 | 2,179 | 2,076 | 17,200 |
| July 11, 2025 | 2,159 | 2,134 | 2,134 | 2,180 | 2,114 | 16,200 |
| July 10, 2025 | 2,137 | 2,147 | 2,147 | 2,160 | 2,131 | 11,600 |
| July 09, 2025 | 2,069 | 2,116 | 2,116 | 2,121 | 2,065 | 18,400 |
| July 08, 2025 | 2,050 | 2,065 | 2,065 | 2,071 | 2,037 | 7,800 |
| July 07, 2025 | 2,017 | 2,049 | 2,049 | 2,049 | 2,017 | 2,700 |
| July 04, 2025 | 2,046 | 2,015 | 2,015 | 2,052 | 2,015 | 7,100 |
| July 03, 2025 | 2,015 | 2,059 | 2,059 | 2,088 | 2,015 | 26,200 |
| July 02, 2025 | 2,050 | 2,014 | 2,014 | 2,050 | 1,991 | 23,100 |
| July 01, 2025 | 1,985 | 2,013 | 2,013 | 2,013 | 1,972 | 11,300 |
| June 30, 2025 | 1,960 | 1,985 | 1,985 | 1,994 | 1,950 | 34,900 |
| June 27, 2025 | 1,946 | 1,935 | 1,935 | 1,950 | 1,922 | 10,900 |
| June 26, 2025 | 1,936 | 1,946 | 1,946 | 1,949 | 1,936 | 3,200 |
| June 25, 2025 | 2,000 | 1,936 | 1,936 | 2,000 | 1,936 | 12,600 |
| June 24, 2025 | 1,950 | 1,964 | 1,964 | 1,964 | 1,946 | 6,900 |
| June 23, 2025 | 1,926 | 1,948 | 1,948 | 1,948 | 1,900 | 17,300 |
| June 20, 2025 | 1,938 | 1,926 | 1,926 | 1,938 | 1,901 | 15,600 |
| June 19, 2025 | 1,948 | 1,920 | 1,920 | 1,948 | 1,920 | 7,600 |
| June 18, 2025 | 1,931 | 1,936 | 1,936 | 1,952 | 1,920 | 11,300 |
| June 17, 2025 | 1,935 | 1,931 | 1,931 | 1,945 | 1,918 | 8,000 |
| June 16, 2025 | 1,964 | 1,940 | 1,940 | 1,970 | 1,938 | 13,200 |
| June 13, 2025 | 2,006 | 1,968 | 1,968 | 2,006 | 1,965 | 10,400 |
| June 12, 2025 | 1,997 | 1,997 | 1,997 | 2,005 | 1,982 | 7,900 |