2,501.00
+16(+0.64%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,498 | 2,501 | 2,501 | 2,506 | 2,468 | 430,100 |
September 05, 2025 | 2,481 | 2,485 | 2,485 | 2,492.5 | 2,447 | 458,300 |
September 04, 2025 | 2,439 | 2,440 | 2,440 | 2,473 | 2,417.5 | 391,900 |
September 03, 2025 | 2,410 | 2,438 | 2,438 | 2,449.5 | 2,407.5 | 861,100 |
September 02, 2025 | 2,400 | 2,405.5 | 2,405.5 | 2,406 | 2,381.5 | 1.1M |
September 01, 2025 | 2,418 | 2,400 | 2,400 | 2,420 | 2,387 | 629,800 |
August 29, 2025 | 2,445.5 | 2,423 | 2,423 | 2,449 | 2,419 | 399,100 |
August 28, 2025 | 2,423 | 2,450 | 2,450 | 2,459 | 2,423 | 473,100 |
August 27, 2025 | 2,436 | 2,428.5 | 2,428.5 | 2,438 | 2,417 | 363,200 |
August 26, 2025 | 2,430 | 2,428.5 | 2,428.5 | 2,430.5 | 2,396 | 378,300 |
August 25, 2025 | 2,423.5 | 2,430 | 2,430 | 2,437 | 2,411 | 722,500 |
August 22, 2025 | 2,399 | 2,414 | 2,414 | 2,414 | 2,378.5 | 547,500 |
August 21, 2025 | 2,389.5 | 2,393 | 2,393 | 2,400.5 | 2,372 | 474,900 |
August 20, 2025 | 2,416 | 2,403 | 2,403 | 2,436 | 2,394.5 | 363,500 |
August 19, 2025 | 2,403 | 2,416 | 2,416 | 2,427 | 2,392 | 459,400 |
August 18, 2025 | 2,389 | 2,410 | 2,410 | 2,418.5 | 2,385 | 845,200 |
August 15, 2025 | 2,326 | 2,342 | 2,342 | 2,342 | 2,309 | 343,100 |
August 14, 2025 | 2,359 | 2,322 | 2,322 | 2,364 | 2,314 | 370,400 |
August 13, 2025 | 2,377 | 2,359.5 | 2,359.5 | 2,384.5 | 2,353.5 | 460,600 |
August 12, 2025 | 2,318 | 2,349.5 | 2,349.5 | 2,349.5 | 2,318 | 747,500 |
August 08, 2025 | 2,279 | 2,326.5 | 2,326.5 | 2,332 | 2,273 | 713,200 |
August 07, 2025 | 2,295 | 2,266 | 2,266 | 2,305 | 2,266 | 547,300 |
August 06, 2025 | 2,287.5 | 2,292.5 | 2,292.5 | 2,296 | 2,276 | 536,500 |
August 05, 2025 | 2,259 | 2,259 | 2,259 | 2,284.5 | 2,251.5 | 766,300 |
August 04, 2025 | 2,172 | 2,239.5 | 2,239.5 | 2,243.5 | 2,171 | 713,000 |
August 01, 2025 | 2,188 | 2,213.5 | 2,213.5 | 2,221.5 | 2,179 | 1.26M |
July 31, 2025 | 2,247 | 2,152 | 2,152 | 2,297 | 2,138.5 | 2.67M |
July 30, 2025 | 2,185 | 2,245 | 2,245 | 2,245 | 2,181.5 | 949,900 |
July 29, 2025 | 2,152 | 2,179.5 | 2,179.5 | 2,185 | 2,144.5 | 517,900 |
July 28, 2025 | 2,171.5 | 2,185 | 2,185 | 2,190 | 2,167.5 | 407,200 |
July 25, 2025 | 2,200 | 2,167 | 2,167 | 2,200 | 2,158.5 | 409,400 |
July 24, 2025 | 2,218.5 | 2,212 | 2,212 | 2,233.5 | 2,204 | 592,800 |
July 23, 2025 | 2,128 | 2,202 | 2,202 | 2,212.5 | 2,124.5 | 1.26M |
July 22, 2025 | 2,101.5 | 2,103.5 | 2,103.5 | 2,114 | 2,090.5 | 316,200 |
July 18, 2025 | 2,118.5 | 2,104.5 | 2,104.5 | 2,119 | 2,097.5 | 467,400 |
July 17, 2025 | 2,100 | 2,110.5 | 2,110.5 | 2,118.5 | 2,089 | 381,500 |
July 16, 2025 | 2,085 | 2,100 | 2,100 | 2,104 | 2,070.5 | 413,600 |
July 15, 2025 | 2,078 | 2,085 | 2,085 | 2,091 | 2,067 | 343,500 |
July 14, 2025 | 2,067 | 2,078 | 2,078 | 2,082 | 2,063 | 342,300 |
July 11, 2025 | 2,054 | 2,071.5 | 2,071.5 | 2,076 | 2,053.5 | 385,200 |
July 10, 2025 | 2,034.5 | 2,040 | 2,040 | 2,045 | 2,022.5 | 587,800 |
July 09, 2025 | 2,024 | 2,034.5 | 2,034.5 | 2,039.5 | 2,011.5 | 331,800 |
July 08, 2025 | 1,980 | 2,001 | 2,001 | 2,004 | 1,977 | 334,400 |
July 07, 2025 | 2,027.5 | 1,987.5 | 1,987.5 | 2,027.5 | 1,985.5 | 242,400 |
July 04, 2025 | 2,032 | 2,028 | 2,028 | 2,035.5 | 2,015 | 397,300 |
July 03, 2025 | 1,973.5 | 2,043 | 2,043 | 2,050.5 | 1,969 | 881,200 |
July 02, 2025 | 1,948 | 1,962.5 | 1,962.5 | 1,969.5 | 1,943.5 | 482,900 |
July 01, 2025 | 1,948.5 | 1,948 | 1,948 | 1,957.5 | 1,942 | 454,700 |
June 30, 2025 | 1,980 | 1,967 | 1,967 | 1,980 | 1,965.5 | 482,500 |
June 27, 2025 | 1,979 | 1,975.5 | 1,975.5 | 1,982.5 | 1,965 | 475,600 |
June 26, 2025 | 1,956 | 1,956 | 1,956 | 1,957 | 1,935 | 356,600 |
June 25, 2025 | 1,968 | 1,951 | 1,951 | 1,977.5 | 1,940.5 | 660,000 |
June 24, 2025 | 1,957 | 1,956 | 1,956 | 1,970 | 1,901 | 632,800 |
June 23, 2025 | 1,932.5 | 1,936 | 1,936 | 1,944 | 1,919 | 515,800 |
June 20, 2025 | 1,922 | 1,931 | 1,931 | 1,945.5 | 1,921.5 | 1.06M |
June 19, 2025 | 1,936.5 | 1,922 | 1,922 | 1,937 | 1,915 | 282,500 |
June 18, 2025 | 1,900 | 1,936.5 | 1,936.5 | 1,937 | 1,900 | 510,200 |
June 17, 2025 | 1,907 | 1,916 | 1,916 | 1,921.5 | 1,907 | 236,300 |
June 16, 2025 | 1,917 | 1,910 | 1,910 | 1,917 | 1,904.5 | 257,900 |
June 13, 2025 | 1,922 | 1,908 | 1,908 | 1,930 | 1,901 | 619,500 |