2,572.50
+34(+1.34%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,500 | 2,538.5 | 2,538.5 | 2,550.5 | 2,500 | 1.14M |
September 04, 2025 | 2,537.5 | 2,512 | 2,512 | 2,558 | 2,508.5 | 1.81M |
September 03, 2025 | 2,425 | 2,556.5 | 2,556.5 | 2,584.5 | 2,423.5 | 4.33M |
September 02, 2025 | 2,320 | 2,339.5 | 2,339.5 | 2,339.5 | 2,273.5 | 1.8M |
September 01, 2025 | 2,279 | 2,250.5 | 2,250.5 | 2,312.5 | 2,244.5 | 955,800 |
August 29, 2025 | 2,263 | 2,272 | 2,272 | 2,280 | 2,234.5 | 1.61M |
August 28, 2025 | 2,235 | 2,264 | 2,264 | 2,275.5 | 2,230 | 1.04M |
August 27, 2025 | 2,277 | 2,282 | 2,255.3 | 2,286 | 2,271 | 3.68M |
August 26, 2025 | 2,273 | 2,276 | 2,249.37 | 2,276 | 2,264 | 6.46M |
August 25, 2025 | 2,282 | 2,272 | 2,245.42 | 2,282 | 2,258 | 3.76M |
August 22, 2025 | 2,306 | 2,290 | 2,263.21 | 2,314 | 2,289 | 2.89M |
August 21, 2025 | 2,320 | 2,296 | 2,269.14 | 2,323 | 2,290 | 2.78M |
August 20, 2025 | 2,293 | 2,306 | 2,279.02 | 2,312 | 2,289 | 3.08M |
August 19, 2025 | 2,283 | 2,291 | 2,264.19 | 2,296 | 2,280 | 2.27M |
August 18, 2025 | 2,267 | 2,285 | 2,258.26 | 2,298 | 2,262 | 3.61M |
August 15, 2025 | 2,266 | 2,278 | 2,251.35 | 2,278 | 2,257 | 2.91M |
August 14, 2025 | 2,285 | 2,272 | 2,245.42 | 2,299 | 2,263 | 4.59M |
August 13, 2025 | 2,294 | 2,300 | 2,273.09 | 2,311 | 2,281 | 4.51M |
August 12, 2025 | 2,304 | 2,315 | 2,287.91 | 2,323 | 2,273 | 6.01M |
August 08, 2025 | 2,276 | 2,302 | 2,275.07 | 2,310 | 2,276 | 5.21M |
August 07, 2025 | 2,269 | 2,274 | 2,247.39 | 2,311 | 2,266 | 7.88M |
August 06, 2025 | 2,241 | 2,260 | 2,233.56 | 2,266 | 2,241 | 3.02M |
August 05, 2025 | 2,251 | 2,244 | 2,217.74 | 2,272 | 2,244 | 3.22M |
August 04, 2025 | 2,244 | 2,258 | 2,231.58 | 2,265 | 2,240 | 3.61M |
August 01, 2025 | 2,232 | 2,249 | 2,222.69 | 2,255 | 2,227 | 4.15M |
July 31, 2025 | 2,230 | 2,223 | 2,196.99 | 2,240 | 2,217 | 3.31M |
July 30, 2025 | 2,210 | 2,222 | 2,196 | 2,229 | 2,209 | 3.09M |
July 29, 2025 | 2,234 | 2,209 | 2,183.15 | 2,238 | 2,209 | 5.92M |
July 28, 2025 | 2,259 | 2,238 | 2,238 | 2,259 | 2,232 | 1.09M |
July 25, 2025 | 2,271 | 2,261 | 2,261 | 2,281 | 2,261 | 866,000 |
July 24, 2025 | 2,265 | 2,279 | 2,279 | 2,281 | 2,263 | 913,500 |
July 23, 2025 | 2,291 | 2,277 | 2,277 | 2,303 | 2,257 | 1.22M |
July 22, 2025 | 2,316 | 2,291 | 2,291 | 2,323 | 2,278 | 1.18M |
July 18, 2025 | 2,390 | 2,319 | 2,319 | 2,398 | 2,319 | 1.03M |
July 17, 2025 | 2,327 | 2,394 | 2,394 | 2,394 | 2,320 | 1.51M |
July 16, 2025 | 2,285 | 2,340 | 2,340 | 2,340 | 2,282 | 976,500 |
July 15, 2025 | 2,319 | 2,306 | 2,306 | 2,327 | 2,296 | 810,000 |
July 14, 2025 | 2,280 | 2,302 | 2,302 | 2,308 | 2,264 | 1.14M |
July 11, 2025 | 2,245 | 2,276 | 2,276 | 2,286 | 2,234 | 1.22M |
July 10, 2025 | 2,276 | 2,265 | 2,265 | 2,302 | 2,265 | 1.01M |
July 09, 2025 | 2,311 | 2,296 | 2,296 | 2,344 | 2,277 | 1.08M |
July 08, 2025 | 2,298 | 2,283 | 2,283 | 2,304 | 2,277 | 1.19M |
July 07, 2025 | 2,244 | 2,294 | 2,294 | 2,297 | 2,244 | 1.59M |
July 04, 2025 | 2,227 | 2,240 | 2,240 | 2,240 | 2,222 | 653,500 |
July 03, 2025 | 2,221 | 2,225 | 2,225 | 2,226 | 2,207 | 808,000 |
July 02, 2025 | 2,234 | 2,226 | 2,226 | 2,244 | 2,222 | 848,000 |
July 01, 2025 | 2,247 | 2,240 | 2,240 | 2,269 | 2,238 | 835,500 |
June 30, 2025 | 2,266 | 2,251 | 2,251 | 2,270 | 2,251 | 905,000 |
June 27, 2025 | 2,246 | 2,255 | 2,255 | 2,256 | 2,230 | 972,500 |
June 26, 2025 | 2,240 | 2,241 | 2,241 | 2,249 | 2,232 | 709,500 |
June 25, 2025 | 2,277 | 2,239 | 2,239 | 2,277 | 2,233 | 976,000 |
June 24, 2025 | 2,299 | 2,277 | 2,277 | 2,306 | 2,266 | 677,000 |
June 23, 2025 | 2,286 | 2,281 | 2,281 | 2,308 | 2,278 | 542,000 |
June 20, 2025 | 2,281 | 2,283 | 2,283 | 2,298 | 2,270 | 2.11M |
June 19, 2025 | 2,260 | 2,292 | 2,292 | 2,298 | 2,260 | 1.03M |
June 18, 2025 | 2,251 | 2,263 | 2,263 | 2,263 | 2,246 | 573,500 |
June 17, 2025 | 2,264 | 2,245 | 2,245 | 2,272 | 2,244 | 659,000 |
June 16, 2025 | 2,249 | 2,263 | 2,263 | 2,263 | 2,242 | 580,000 |
June 13, 2025 | 2,243 | 2,248 | 2,248 | 2,258 | 2,237 | 583,500 |
June 12, 2025 | 2,249 | 2,254 | 2,254 | 2,257 | 2,231 | 674,500 |