2,179.00
+15(+0.69%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,160 | 2,164 | 2,164 | 2,166 | 2,147 | 33,200 |
September 04, 2025 | 2,139 | 2,147 | 2,147 | 2,155 | 2,131 | 34,200 |
September 03, 2025 | 2,128 | 2,139 | 2,139 | 2,150 | 2,128 | 48,100 |
September 02, 2025 | 2,150 | 2,128 | 2,128 | 2,163 | 2,127 | 71,700 |
September 01, 2025 | 2,200 | 2,155 | 2,155 | 2,200 | 2,154 | 78,100 |
August 29, 2025 | 2,235 | 2,208 | 2,208 | 2,240 | 2,208 | 39,900 |
August 28, 2025 | 2,250 | 2,241 | 2,241 | 2,250 | 2,229 | 186,700 |
August 27, 2025 | 2,297 | 2,313 | 2,299 | 2,330 | 2,297 | 145,700 |
August 26, 2025 | 2,296 | 2,308 | 2,294.03 | 2,314 | 2,294 | 50,700 |
August 25, 2025 | 2,298 | 2,296 | 2,296 | 2,300 | 2,287 | 43,600 |
August 22, 2025 | 2,286 | 2,283 | 2,283 | 2,304 | 2,273 | 48,700 |
August 21, 2025 | 2,300 | 2,286 | 2,286 | 2,303 | 2,276 | 34,000 |
August 20, 2025 | 2,288 | 2,287 | 2,287 | 2,304 | 2,276 | 53,600 |
August 19, 2025 | 2,247 | 2,273 | 2,273 | 2,273 | 2,247 | 48,100 |
August 18, 2025 | 2,243 | 2,244 | 2,244 | 2,249 | 2,236 | 54,400 |
August 15, 2025 | 2,229 | 2,236 | 2,236 | 2,238 | 2,219 | 59,600 |
August 14, 2025 | 2,255 | 2,224 | 2,224 | 2,255 | 2,224 | 63,100 |
August 13, 2025 | 2,275 | 2,252 | 2,252 | 2,277 | 2,246 | 70,600 |
August 12, 2025 | 2,285 | 2,272 | 2,272 | 2,288 | 2,250 | 50,400 |
August 08, 2025 | 2,270 | 2,274 | 2,274 | 2,280 | 2,260 | 25,600 |
August 07, 2025 | 2,280 | 2,266 | 2,266 | 2,286 | 2,258 | 29,500 |
August 06, 2025 | 2,245 | 2,274 | 2,274 | 2,275 | 2,243 | 31,200 |
August 05, 2025 | 2,234 | 2,239 | 2,239 | 2,255 | 2,232 | 35,200 |
August 04, 2025 | 2,224 | 2,223 | 2,223 | 2,236 | 2,217 | 33,400 |
August 01, 2025 | 2,220 | 2,233 | 2,233 | 2,233 | 2,219 | 29,200 |
July 31, 2025 | 2,225 | 2,216 | 2,216 | 2,226 | 2,200 | 49,700 |
July 30, 2025 | 2,233 | 2,220 | 2,220 | 2,240 | 2,220 | 29,900 |
July 29, 2025 | 2,244 | 2,233 | 2,233 | 2,244 | 2,221 | 25,800 |
July 28, 2025 | 2,259 | 2,250 | 2,250 | 2,270 | 2,240 | 19,800 |
July 25, 2025 | 2,250 | 2,247 | 2,247 | 2,265 | 2,242 | 22,000 |
July 24, 2025 | 2,234 | 2,251 | 2,251 | 2,253 | 2,220 | 23,500 |
July 23, 2025 | 2,194 | 2,225 | 2,225 | 2,233 | 2,185 | 43,600 |
July 22, 2025 | 2,219 | 2,191 | 2,191 | 2,233 | 2,190 | 41,800 |
July 18, 2025 | 2,220 | 2,202 | 2,202 | 2,220 | 2,201 | 20,400 |
July 17, 2025 | 2,215 | 2,216 | 2,216 | 2,235 | 2,207 | 28,400 |
July 16, 2025 | 2,202 | 2,211 | 2,211 | 2,246 | 2,183 | 59,100 |
July 15, 2025 | 2,219 | 2,208 | 2,208 | 2,264 | 2,191 | 81,400 |
July 14, 2025 | 2,218 | 2,230 | 2,230 | 2,238 | 2,214 | 30,700 |
July 11, 2025 | 2,204 | 2,217 | 2,217 | 2,232 | 2,204 | 23,200 |
July 10, 2025 | 2,216 | 2,196 | 2,196 | 2,217 | 2,195 | 35,200 |
July 09, 2025 | 2,238 | 2,216 | 2,216 | 2,238 | 2,215 | 16,400 |
July 08, 2025 | 2,245 | 2,221 | 2,221 | 2,249 | 2,211 | 33,400 |
July 07, 2025 | 2,250 | 2,248 | 2,248 | 2,267 | 2,247 | 19,900 |
July 04, 2025 | 2,246 | 2,250 | 2,250 | 2,269 | 2,242 | 27,400 |
July 03, 2025 | 2,245 | 2,245 | 2,245 | 2,249 | 2,231 | 13,600 |
July 02, 2025 | 2,226 | 2,248 | 2,248 | 2,255 | 2,222 | 20,600 |
July 01, 2025 | 2,249 | 2,226 | 2,226 | 2,255 | 2,223 | 20,900 |
June 30, 2025 | 2,261 | 2,245 | 2,245 | 2,264 | 2,240 | 24,500 |
June 27, 2025 | 2,228 | 2,243 | 2,243 | 2,243 | 2,221 | 37,100 |
June 26, 2025 | 2,200 | 2,228 | 2,228 | 2,229 | 2,200 | 34,200 |
June 25, 2025 | 2,240 | 2,197 | 2,197 | 2,240 | 2,183 | 37,500 |
June 24, 2025 | 2,254 | 2,228 | 2,228 | 2,254 | 2,214 | 19,700 |
June 23, 2025 | 2,222 | 2,235 | 2,235 | 2,260 | 2,215 | 29,900 |
June 20, 2025 | 2,244 | 2,225 | 2,225 | 2,245 | 2,215 | 29,900 |
June 19, 2025 | 2,224 | 2,239 | 2,239 | 2,242 | 2,213 | 23,800 |
June 18, 2025 | 2,220 | 2,206 | 2,206 | 2,232 | 2,202 | 22,300 |
June 17, 2025 | 2,213 | 2,221 | 2,221 | 2,223 | 2,193 | 31,400 |
June 16, 2025 | 2,195 | 2,213 | 2,213 | 2,223 | 2,190 | 72,300 |
June 13, 2025 | 2,175 | 2,185 | 2,185 | 2,191 | 2,158 | 106,300 |
June 12, 2025 | 2,161 | 2,169 | 2,169 | 2,182 | 2,161 | 54,300 |