2,650.00
-4(-0.15%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,648 | 2,654 | 2,654 | 2,664 | 2,636 | 29,800 |
September 04, 2025 | 2,664 | 2,654 | 2,654 | 2,665 | 2,650 | 25,100 |
September 03, 2025 | 2,668 | 2,662 | 2,662 | 2,690 | 2,656 | 28,500 |
September 02, 2025 | 2,655 | 2,655 | 2,655 | 2,670 | 2,650 | 19,300 |
September 01, 2025 | 2,642 | 2,640 | 2,640 | 2,664 | 2,639 | 19,300 |
August 29, 2025 | 2,678 | 2,636 | 2,636 | 2,678 | 2,636 | 41,600 |
August 28, 2025 | 2,670 | 2,670 | 2,670 | 2,684 | 2,664 | 24,500 |
August 27, 2025 | 2,686 | 2,677 | 2,677 | 2,686 | 2,671 | 24,900 |
August 26, 2025 | 2,701 | 2,685 | 2,685 | 2,719 | 2,685 | 31,900 |
August 25, 2025 | 2,712 | 2,720 | 2,720 | 2,720 | 2,708 | 19,700 |
August 22, 2025 | 2,706 | 2,698 | 2,698 | 2,706 | 2,680 | 25,700 |
August 21, 2025 | 2,738 | 2,704 | 2,704 | 2,738 | 2,703 | 26,100 |
August 20, 2025 | 2,730 | 2,738 | 2,738 | 2,748 | 2,725 | 25,300 |
August 19, 2025 | 2,741 | 2,730 | 2,730 | 2,748 | 2,724 | 17,200 |
August 18, 2025 | 2,728 | 2,743 | 2,743 | 2,750 | 2,720 | 44,000 |
August 15, 2025 | 2,695 | 2,701 | 2,701 | 2,709 | 2,680 | 24,600 |
August 14, 2025 | 2,670 | 2,690 | 2,690 | 2,696 | 2,658 | 24,800 |
August 13, 2025 | 2,693 | 2,680 | 2,680 | 2,693 | 2,660 | 22,600 |
August 12, 2025 | 2,642 | 2,693 | 2,693 | 2,710 | 2,642 | 50,300 |
August 08, 2025 | 2,679 | 2,652 | 2,652 | 2,679 | 2,648 | 29,300 |
August 07, 2025 | 2,666 | 2,664 | 2,664 | 2,678 | 2,654 | 33,400 |
August 06, 2025 | 2,651 | 2,664 | 2,664 | 2,672 | 2,645 | 24,200 |
August 05, 2025 | 2,640 | 2,650 | 2,650 | 2,658 | 2,640 | 16,700 |
August 04, 2025 | 2,634 | 2,632 | 2,632 | 2,641 | 2,616 | 26,000 |
August 01, 2025 | 2,628 | 2,641 | 2,641 | 2,643 | 2,620 | 30,100 |
July 31, 2025 | 2,619 | 2,614 | 2,614 | 2,630 | 2,600 | 16,500 |
July 30, 2025 | 2,611 | 2,612 | 2,612 | 2,617 | 2,599 | 14,300 |
July 29, 2025 | 2,621 | 2,611 | 2,611 | 2,624 | 2,592 | 27,500 |
July 28, 2025 | 2,641 | 2,630 | 2,630 | 2,649 | 2,615 | 26,500 |
July 25, 2025 | 2,620 | 2,628 | 2,628 | 2,636 | 2,604 | 22,700 |
July 24, 2025 | 2,614 | 2,617 | 2,617 | 2,618 | 2,600 | 17,900 |
July 23, 2025 | 2,572 | 2,603 | 2,603 | 2,605 | 2,572 | 27,100 |
July 22, 2025 | 2,593 | 2,578 | 2,578 | 2,614 | 2,571 | 25,800 |
July 18, 2025 | 2,579 | 2,577 | 2,577 | 2,603 | 2,577 | 23,300 |
July 17, 2025 | 2,565 | 2,574 | 2,574 | 2,579 | 2,551 | 18,000 |
July 16, 2025 | 2,555 | 2,563 | 2,563 | 2,590 | 2,550 | 28,400 |
July 15, 2025 | 2,563 | 2,557 | 2,557 | 2,590 | 2,556 | 39,200 |
July 14, 2025 | 2,560 | 2,544 | 2,544 | 2,560 | 2,524 | 40,500 |
July 11, 2025 | 2,526 | 2,543 | 2,543 | 2,554 | 2,526 | 65,100 |
July 10, 2025 | 2,545 | 2,514 | 2,514 | 2,550 | 2,508 | 48,800 |
July 09, 2025 | 2,554 | 2,541 | 2,541 | 2,555 | 2,540 | 31,500 |
July 08, 2025 | 2,548 | 2,542 | 2,542 | 2,548 | 2,524 | 30,300 |
July 07, 2025 | 2,500 | 2,523 | 2,523 | 2,539 | 2,500 | 61,900 |
July 04, 2025 | 2,511 | 2,502 | 2,502 | 2,525 | 2,500 | 66,900 |
July 03, 2025 | 2,520 | 2,500 | 2,500 | 2,525 | 2,491 | 60,600 |
July 02, 2025 | 2,519 | 2,510 | 2,510 | 2,537 | 2,510 | 26,800 |
July 01, 2025 | 2,536 | 2,510 | 2,510 | 2,542 | 2,510 | 51,200 |
June 30, 2025 | 2,557 | 2,526 | 2,526 | 2,557 | 2,525 | 42,300 |
June 27, 2025 | 2,540 | 2,537 | 2,537 | 2,550 | 2,530 | 37,900 |
June 26, 2025 | 2,522 | 2,539 | 2,539 | 2,545 | 2,518 | 31,100 |
June 25, 2025 | 2,560 | 2,522 | 2,522 | 2,560 | 2,510 | 48,400 |
June 24, 2025 | 2,600 | 2,560 | 2,560 | 2,600 | 2,540 | 41,900 |
June 23, 2025 | 2,575 | 2,590 | 2,590 | 2,606 | 2,560 | 32,900 |
June 20, 2025 | 2,574 | 2,572 | 2,572 | 2,584 | 2,563 | 22,800 |
June 19, 2025 | 2,553 | 2,583 | 2,583 | 2,583 | 2,553 | 18,200 |
June 18, 2025 | 2,560 | 2,553 | 2,553 | 2,579 | 2,552 | 26,000 |
June 17, 2025 | 2,528 | 2,549 | 2,549 | 2,564 | 2,528 | 34,300 |
June 16, 2025 | 2,490 | 2,521 | 2,521 | 2,521 | 2,488 | 28,200 |
June 13, 2025 | 2,524 | 2,487 | 2,487 | 2,531 | 2,476 | 88,300 |
June 12, 2025 | 2,551 | 2,531 | 2,531 | 2,551 | 2,526 | 29,100 |