2,874.00
+16(+0.56%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,864 | 2,874 | 2,874 | 2,881 | 2,850 | 31,000 |
September 25, 2025 | 2,841 | 2,858 | 2,858 | 2,862 | 2,840 | 29,400 |
September 24, 2025 | 2,880 | 2,841 | 2,841 | 2,880 | 2,835 | 24,200 |
September 22, 2025 | 2,895 | 2,868 | 2,868 | 2,895 | 2,856 | 26,500 |
September 19, 2025 | 2,825 | 2,899 | 2,899 | 2,899 | 2,808 | 113,400 |
September 18, 2025 | 2,825 | 2,809 | 2,809 | 2,825 | 2,790 | 35,700 |
September 17, 2025 | 2,838 | 2,812 | 2,812 | 2,838 | 2,783 | 35,700 |
September 16, 2025 | 2,839 | 2,840 | 2,840 | 2,850 | 2,811 | 32,200 |
September 12, 2025 | 2,867 | 2,836 | 2,836 | 2,867 | 2,800 | 47,500 |
September 11, 2025 | 2,877 | 2,860 | 2,860 | 2,888 | 2,851 | 47,500 |
September 10, 2025 | 2,911 | 2,877 | 2,877 | 2,944 | 2,877 | 29,800 |
September 09, 2025 | 2,881 | 2,877 | 2,877 | 2,927 | 2,861 | 47,200 |
September 08, 2025 | 2,814 | 2,880 | 2,880 | 2,889 | 2,809 | 57,200 |
September 05, 2025 | 2,806 | 2,810 | 2,810 | 2,832 | 2,791 | 108,800 |
September 04, 2025 | 2,755 | 2,777 | 2,777 | 2,777 | 2,739 | 22,300 |
September 03, 2025 | 2,743 | 2,769 | 2,769 | 2,780 | 2,741 | 27,800 |
September 02, 2025 | 2,769 | 2,737 | 2,737 | 2,769 | 2,733 | 11,400 |
September 01, 2025 | 2,770 | 2,759 | 2,759 | 2,788 | 2,738 | 25,200 |
August 29, 2025 | 2,756 | 2,768 | 2,768 | 2,780 | 2,740 | 14,900 |
August 28, 2025 | 2,769 | 2,756 | 2,756 | 2,787 | 2,748 | 18,900 |
August 27, 2025 | 2,770 | 2,766 | 2,766 | 2,770 | 2,751 | 26,300 |
August 26, 2025 | 2,780 | 2,760 | 2,760 | 2,780 | 2,746 | 27,500 |
August 25, 2025 | 2,785 | 2,780 | 2,780 | 2,789 | 2,757 | 38,200 |
August 22, 2025 | 2,767 | 2,780 | 2,780 | 2,780 | 2,750 | 22,000 |
August 21, 2025 | 2,759 | 2,770 | 2,770 | 2,784 | 2,742 | 22,800 |
August 20, 2025 | 2,761 | 2,760 | 2,760 | 2,771 | 2,739 | 22,900 |
August 19, 2025 | 2,770 | 2,769 | 2,769 | 2,790 | 2,748 | 51,800 |
August 18, 2025 | 2,757 | 2,771 | 2,771 | 2,781 | 2,745 | 30,400 |
August 15, 2025 | 2,752 | 2,745 | 2,745 | 2,761 | 2,703 | 50,800 |
August 14, 2025 | 2,728 | 2,730 | 2,730 | 2,771 | 2,680 | 54,600 |
August 13, 2025 | 2,787 | 2,771 | 2,771 | 2,803 | 2,745 | 138,400 |
August 12, 2025 | 2,799 | 2,741 | 2,741 | 2,799 | 2,739 | 44,000 |
August 08, 2025 | 2,732 | 2,766 | 2,766 | 2,782 | 2,728 | 47,000 |
August 07, 2025 | 2,718 | 2,729 | 2,729 | 2,744 | 2,705 | 36,200 |
August 06, 2025 | 2,661 | 2,718 | 2,718 | 2,718 | 2,661 | 50,900 |
August 05, 2025 | 2,639 | 2,668 | 2,668 | 2,683 | 2,639 | 63,800 |
August 04, 2025 | 2,601 | 2,622 | 2,622 | 2,641 | 2,587 | 46,600 |
August 01, 2025 | 2,622 | 2,636 | 2,636 | 2,641 | 2,600 | 27,500 |
July 31, 2025 | 2,593 | 2,619 | 2,619 | 2,642 | 2,580 | 46,400 |
July 30, 2025 | 2,645 | 2,574 | 2,574 | 2,653 | 2,574 | 253,800 |
July 29, 2025 | 2,606 | 2,622 | 2,622 | 2,632 | 2,595 | 41,600 |
July 28, 2025 | 2,638 | 2,604 | 2,604 | 2,644 | 2,601 | 35,000 |
July 25, 2025 | 2,643 | 2,613 | 2,613 | 2,647 | 2,595 | 33,300 |
July 24, 2025 | 2,619 | 2,643 | 2,643 | 2,658 | 2,587 | 94,300 |
July 23, 2025 | 2,583 | 2,584 | 2,584 | 2,600 | 2,528 | 90,200 |
July 22, 2025 | 2,563 | 2,571 | 2,571 | 2,605 | 2,554 | 49,000 |
July 18, 2025 | 2,565 | 2,540 | 2,540 | 2,570 | 2,540 | 60,700 |
July 17, 2025 | 2,575 | 2,570 | 2,570 | 2,577 | 2,555 | 50,500 |
July 16, 2025 | 2,535 | 2,552 | 2,552 | 2,585 | 2,535 | 54,100 |
July 15, 2025 | 2,550 | 2,526 | 2,526 | 2,569 | 2,500 | 40,200 |
July 14, 2025 | 2,490 | 2,507 | 2,507 | 2,536 | 2,490 | 46,200 |
July 11, 2025 | 2,456 | 2,476 | 2,476 | 2,546 | 2,443 | 61,000 |
July 10, 2025 | 2,502 | 2,437 | 2,437 | 2,526 | 2,437 | 62,800 |
July 09, 2025 | 2,430 | 2,514 | 2,514 | 2,530 | 2,417 | 83,700 |
July 08, 2025 | 2,471 | 2,390 | 2,390 | 2,479 | 2,390 | 52,600 |
July 07, 2025 | 2,440 | 2,448 | 2,448 | 2,497 | 2,413 | 62,500 |
July 04, 2025 | 2,340 | 2,405 | 2,405 | 2,424 | 2,340 | 50,300 |
July 03, 2025 | 2,366 | 2,339 | 2,339 | 2,392 | 2,297 | 29,000 |
July 02, 2025 | 2,295 | 2,352 | 2,352 | 2,363 | 2,278 | 29,700 |
July 01, 2025 | 2,320 | 2,313 | 2,313 | 2,348 | 2,313 | 20,600 |