2,398.00
+73(+3.14%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,340 | 2,325 | 2,325 | 2,340 | 2,305 | 20,400 |
September 04, 2025 | 2,336 | 2,322 | 2,322 | 2,336 | 2,309 | 13,900 |
September 03, 2025 | 2,399 | 2,339 | 2,339 | 2,400 | 2,337 | 28,700 |
September 02, 2025 | 2,350 | 2,379 | 2,379 | 2,399 | 2,350 | 32,800 |
September 01, 2025 | 2,311 | 2,331 | 2,331 | 2,343 | 2,309 | 15,800 |
August 29, 2025 | 2,323 | 2,305 | 2,305 | 2,333 | 2,303 | 15,000 |
August 28, 2025 | 2,300 | 2,319 | 2,319 | 2,319 | 2,283 | 24,400 |
August 27, 2025 | 2,314 | 2,286 | 2,286 | 2,318 | 2,275 | 16,100 |
August 26, 2025 | 2,307 | 2,290 | 2,290 | 2,355 | 2,280 | 23,200 |
August 25, 2025 | 2,305 | 2,288 | 2,288 | 2,329 | 2,288 | 9,500 |
August 22, 2025 | 2,279 | 2,298 | 2,298 | 2,321 | 2,270 | 16,400 |
August 21, 2025 | 2,321 | 2,279 | 2,279 | 2,332 | 2,270 | 8,900 |
August 20, 2025 | 2,360 | 2,332 | 2,332 | 2,360 | 2,320 | 10,900 |
August 19, 2025 | 2,331 | 2,360 | 2,360 | 2,370 | 2,310 | 22,600 |
August 18, 2025 | 2,381 | 2,343 | 2,343 | 2,425 | 2,329 | 27,700 |
August 15, 2025 | 2,383 | 2,381 | 2,381 | 2,402 | 2,369 | 21,000 |
August 14, 2025 | 2,354 | 2,379 | 2,379 | 2,390 | 2,330 | 18,900 |
August 13, 2025 | 2,324 | 2,357 | 2,357 | 2,380 | 2,320 | 36,900 |
August 12, 2025 | 2,287 | 2,322 | 2,322 | 2,322 | 2,274 | 24,600 |
August 08, 2025 | 2,226 | 2,277 | 2,277 | 2,277 | 2,225 | 18,800 |
August 07, 2025 | 2,230 | 2,228 | 2,228 | 2,233 | 2,216 | 9,100 |
August 06, 2025 | 2,232 | 2,229 | 2,229 | 2,245 | 2,219 | 13,700 |
August 05, 2025 | 2,210 | 2,229 | 2,229 | 2,256 | 2,201 | 15,200 |
August 04, 2025 | 2,130 | 2,171 | 2,171 | 2,221 | 2,122 | 77,800 |
August 01, 2025 | 2,251 | 2,279 | 2,279 | 2,300 | 2,241 | 49,700 |
July 31, 2025 | 2,206 | 2,240 | 2,240 | 2,240 | 2,206 | 11,800 |
July 30, 2025 | 2,210 | 2,206 | 2,206 | 2,229 | 2,198 | 15,100 |
July 29, 2025 | 2,205 | 2,205 | 2,205 | 2,213 | 2,180 | 17,500 |
July 28, 2025 | 2,160 | 2,235 | 2,235 | 2,235 | 2,151 | 30,000 |
July 25, 2025 | 2,111 | 2,150 | 2,150 | 2,198 | 2,111 | 33,100 |
July 24, 2025 | 2,098 | 2,123 | 2,123 | 2,127 | 2,098 | 16,300 |
July 23, 2025 | 2,082 | 2,098 | 2,098 | 2,100 | 2,059 | 28,600 |
July 22, 2025 | 2,133 | 2,080 | 2,080 | 2,133 | 2,080 | 17,000 |
July 18, 2025 | 2,180 | 2,133 | 2,133 | 2,187 | 2,126 | 20,600 |
July 17, 2025 | 2,177 | 2,188 | 2,188 | 2,188 | 2,170 | 8,900 |
July 16, 2025 | 2,173 | 2,181 | 2,181 | 2,214 | 2,168 | 23,400 |
July 15, 2025 | 2,158 | 2,168 | 2,168 | 2,170 | 2,141 | 16,300 |
July 14, 2025 | 2,162 | 2,158 | 2,158 | 2,176 | 2,144 | 14,800 |
July 11, 2025 | 2,114 | 2,158 | 2,158 | 2,173 | 2,107 | 25,400 |
July 10, 2025 | 2,123 | 2,103 | 2,103 | 2,131 | 2,103 | 27,400 |
July 09, 2025 | 2,114 | 2,123 | 2,123 | 2,150 | 2,114 | 12,700 |
July 08, 2025 | 2,111 | 2,121 | 2,121 | 2,136 | 2,102 | 22,600 |
July 07, 2025 | 2,137 | 2,119 | 2,119 | 2,143 | 2,113 | 9,500 |
July 04, 2025 | 2,138 | 2,118 | 2,118 | 2,157 | 2,113 | 12,800 |
July 03, 2025 | 2,174 | 2,150 | 2,150 | 2,209 | 2,147 | 19,800 |
July 02, 2025 | 2,161 | 2,183 | 2,183 | 2,198 | 2,161 | 9,400 |
July 01, 2025 | 2,202 | 2,192 | 2,192 | 2,214 | 2,165 | 22,500 |
June 30, 2025 | 2,249 | 2,199 | 2,199 | 2,262 | 2,199 | 36,100 |
June 27, 2025 | 2,179 | 2,294 | 2,294 | 2,294 | 2,177 | 20,200 |
June 26, 2025 | 2,181 | 2,188 | 2,188 | 2,192 | 2,180 | 9,900 |
June 25, 2025 | 2,184 | 2,196 | 2,196 | 2,196 | 2,173 | 10,100 |
June 24, 2025 | 2,198 | 2,200 | 2,200 | 2,203 | 2,176 | 9,100 |
June 23, 2025 | 2,216 | 2,180 | 2,180 | 2,216 | 2,163 | 15,400 |
June 20, 2025 | 2,230 | 2,235 | 2,235 | 2,268 | 2,230 | 48,400 |
June 19, 2025 | 2,230 | 2,220 | 2,220 | 2,235 | 2,205 | 6,400 |
June 18, 2025 | 2,204 | 2,229 | 2,229 | 2,231 | 2,204 | 7,800 |
June 17, 2025 | 2,204 | 2,217 | 2,217 | 2,223 | 2,195 | 14,800 |
June 16, 2025 | 2,230 | 2,214 | 2,214 | 2,240 | 2,192 | 22,600 |
June 13, 2025 | 2,219 | 2,210 | 2,210 | 2,219 | 2,200 | 13,500 |
June 12, 2025 | 2,202 | 2,226 | 2,226 | 2,242 | 2,195 | 14,500 |