2,220.00
+10(+0.45%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,205 | 2,220 | 2,220 | 2,230 | 2,205 | 10,900 |
September 05, 2025 | 2,213 | 2,210 | 2,210 | 2,223 | 2,209 | 7,200 |
September 04, 2025 | 2,205 | 2,210 | 2,210 | 2,214 | 2,158 | 10,200 |
September 03, 2025 | 2,180 | 2,155 | 2,155 | 2,206 | 2,155 | 7,600 |
September 02, 2025 | 2,230 | 2,176 | 2,176 | 2,230 | 2,176 | 7,600 |
September 01, 2025 | 2,245 | 2,213 | 2,213 | 2,245 | 2,212 | 5,400 |
August 29, 2025 | 2,160 | 2,246 | 2,246 | 2,246 | 2,160 | 9,700 |
August 28, 2025 | 2,198 | 2,165 | 2,165 | 2,198 | 2,152 | 10,800 |
August 27, 2025 | 2,220 | 2,198 | 2,198 | 2,244 | 2,194 | 7,900 |
August 26, 2025 | 2,247 | 2,196 | 2,196 | 2,247 | 2,193 | 11,400 |
August 25, 2025 | 2,199 | 2,200 | 2,200 | 2,225 | 2,195 | 21,300 |
August 22, 2025 | 2,116 | 2,174 | 2,174 | 2,193 | 2,116 | 15,300 |
August 21, 2025 | 2,091 | 2,116 | 2,116 | 2,126 | 2,091 | 13,800 |
August 20, 2025 | 2,128 | 2,096 | 2,096 | 2,128 | 2,090 | 20,700 |
August 19, 2025 | 2,070 | 2,120 | 2,120 | 2,120 | 2,070 | 19,500 |
August 18, 2025 | 2,038 | 2,068 | 2,068 | 2,068 | 2,036 | 14,400 |
August 15, 2025 | 2,005 | 2,022 | 2,022 | 2,022 | 1,999 | 13,600 |
August 14, 2025 | 1,982 | 2,005 | 2,005 | 2,005 | 1,982 | 8,900 |
August 13, 2025 | 1,983 | 1,990 | 1,990 | 2,001 | 1,980 | 10,400 |
August 12, 2025 | 2,006 | 1,983 | 1,983 | 2,010 | 1,982 | 33,100 |
August 08, 2025 | 1,991 | 1,996 | 1,996 | 1,997 | 1,978 | 9,200 |
August 07, 2025 | 1,950 | 1,978 | 1,978 | 1,978 | 1,950 | 10,700 |
August 06, 2025 | 1,935 | 1,950 | 1,950 | 1,950 | 1,934 | 4,100 |
August 05, 2025 | 1,948 | 1,926 | 1,926 | 1,948 | 1,926 | 5,300 |
August 04, 2025 | 1,900 | 1,930 | 1,930 | 1,940 | 1,900 | 9,900 |
August 01, 2025 | 1,902 | 1,929 | 1,929 | 1,930 | 1,900 | 6,000 |
July 31, 2025 | 1,927 | 1,913 | 1,913 | 1,927 | 1,908 | 5,600 |
July 30, 2025 | 1,933 | 1,917 | 1,917 | 1,934 | 1,913 | 6,300 |
July 29, 2025 | 1,934 | 1,933 | 1,933 | 1,935 | 1,900 | 11,800 |
July 28, 2025 | 1,938 | 1,945 | 1,945 | 1,948 | 1,930 | 6,600 |
July 25, 2025 | 1,928 | 1,938 | 1,938 | 1,938 | 1,910 | 6,500 |
July 24, 2025 | 1,920 | 1,915 | 1,915 | 1,925 | 1,895 | 8,100 |
July 23, 2025 | 1,920 | 1,925 | 1,925 | 1,925 | 1,835 | 21,100 |
July 22, 2025 | 1,916 | 1,920 | 1,920 | 1,920 | 1,906 | 3,500 |
July 18, 2025 | 1,917 | 1,905 | 1,905 | 1,919 | 1,901 | 4,100 |
July 17, 2025 | 1,916 | 1,917 | 1,917 | 1,917 | 1,899 | 5,200 |
July 16, 2025 | 1,912 | 1,924 | 1,924 | 1,939 | 1,900 | 6,600 |
July 15, 2025 | 1,927 | 1,911 | 1,911 | 1,940 | 1,905 | 12,100 |
July 14, 2025 | 1,893 | 1,922 | 1,922 | 1,922 | 1,891 | 9,400 |
July 11, 2025 | 1,890 | 1,893 | 1,893 | 1,908 | 1,890 | 3,600 |
July 10, 2025 | 1,888 | 1,887 | 1,887 | 1,897 | 1,887 | 2,800 |
July 09, 2025 | 1,889 | 1,887 | 1,887 | 1,898 | 1,881 | 3,900 |
July 08, 2025 | 1,882 | 1,886 | 1,886 | 1,888 | 1,880 | 6,600 |
July 07, 2025 | 1,900 | 1,882 | 1,882 | 1,900 | 1,881 | 6,000 |
July 04, 2025 | 1,891 | 1,885 | 1,885 | 1,892 | 1,872 | 5,800 |
July 03, 2025 | 1,891 | 1,881 | 1,881 | 1,893 | 1,880 | 3,300 |
July 02, 2025 | 1,885 | 1,894 | 1,894 | 1,895 | 1,880 | 5,700 |
July 01, 2025 | 1,889 | 1,885 | 1,885 | 1,889 | 1,865 | 8,000 |
June 30, 2025 | 1,879 | 1,875 | 1,875 | 1,894 | 1,875 | 6,800 |
June 27, 2025 | 1,887 | 1,863 | 1,863 | 1,887 | 1,863 | 5,500 |
June 26, 2025 | 1,870 | 1,869 | 1,869 | 1,885 | 1,864 | 3,000 |
June 25, 2025 | 1,863 | 1,870 | 1,870 | 1,880 | 1,863 | 2,300 |
June 24, 2025 | 1,886 | 1,862 | 1,862 | 1,898 | 1,862 | 5,000 |
June 23, 2025 | 1,893 | 1,885 | 1,885 | 1,898 | 1,881 | 3,400 |
June 20, 2025 | 1,899 | 1,898 | 1,898 | 1,930 | 1,880 | 11,000 |
June 19, 2025 | 1,914 | 1,899 | 1,899 | 1,914 | 1,892 | 5,600 |
June 18, 2025 | 1,858 | 1,913 | 1,913 | 1,920 | 1,858 | 16,600 |
June 17, 2025 | 1,863 | 1,862 | 1,862 | 1,865 | 1,851 | 6,300 |
June 16, 2025 | 1,861 | 1,850 | 1,850 | 1,866 | 1,850 | 10,400 |
June 13, 2025 | 1,896 | 1,864 | 1,864 | 1,896 | 1,860 | 8,400 |