79,600.00
+400(+0.51%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 79,100 | 79,200 | 79,200 | 79,300 | 78,600 | 1,187 |
September 04, 2025 | 79,200 | 79,100 | 79,100 | 79,200 | 78,300 | 1,282 |
September 03, 2025 | 80,000 | 79,100 | 79,100 | 80,200 | 78,700 | 1,937 |
September 02, 2025 | 80,000 | 80,600 | 80,600 | 80,600 | 79,700 | 825 |
September 01, 2025 | 79,700 | 80,000 | 80,000 | 80,500 | 79,300 | 1,365 |
August 29, 2025 | 79,700 | 80,100 | 80,100 | 80,200 | 79,000 | 2,196 |
August 28, 2025 | 80,100 | 79,700 | 79,700 | 80,900 | 78,300 | 2,415 |
August 27, 2025 | 79,200 | 80,300 | 80,300 | 80,400 | 79,100 | 1,152 |
August 26, 2025 | 79,400 | 78,500 | 78,500 | 79,900 | 78,500 | 1,201 |
August 25, 2025 | 79,100 | 79,400 | 79,400 | 79,400 | 78,600 | 777 |
August 22, 2025 | 78,700 | 78,400 | 78,400 | 79,000 | 78,400 | 1,039 |
August 21, 2025 | 79,500 | 79,100 | 79,100 | 80,000 | 79,100 | 716 |
August 20, 2025 | 80,100 | 79,500 | 79,500 | 80,100 | 79,300 | 786 |
August 19, 2025 | 80,000 | 80,100 | 80,100 | 80,300 | 79,600 | 867 |
August 18, 2025 | 79,400 | 79,800 | 79,800 | 79,800 | 79,200 | 962 |
August 15, 2025 | 79,100 | 79,400 | 79,400 | 79,400 | 78,900 | 617 |
August 14, 2025 | 78,400 | 79,100 | 79,100 | 79,100 | 78,100 | 924 |
August 13, 2025 | 78,600 | 78,500 | 78,500 | 79,000 | 78,500 | 642 |
August 12, 2025 | 78,500 | 78,700 | 78,700 | 78,900 | 78,000 | 1,002 |
August 08, 2025 | 78,500 | 78,500 | 78,500 | 78,500 | 77,800 | 668 |
August 07, 2025 | 79,000 | 78,500 | 78,500 | 79,300 | 78,400 | 922 |
August 06, 2025 | 78,300 | 78,900 | 78,900 | 79,000 | 78,100 | 1,115 |
August 05, 2025 | 77,500 | 78,200 | 78,200 | 78,400 | 77,400 | 1,118 |
August 04, 2025 | 77,000 | 77,400 | 77,400 | 77,400 | 76,800 | 942 |
August 01, 2025 | 76,600 | 77,000 | 77,000 | 77,000 | 76,000 | 985 |
July 31, 2025 | 76,800 | 76,300 | 76,300 | 76,800 | 76,100 | 2,108 |
July 30, 2025 | 76,400 | 77,100 | 77,100 | 77,200 | 76,200 | 1,838 |
July 29, 2025 | 75,900 | 76,400 | 76,400 | 76,400 | 75,400 | 822 |
July 28, 2025 | 75,700 | 75,800 | 75,800 | 76,900 | 75,600 | 969 |
July 25, 2025 | 76,100 | 75,700 | 75,700 | 76,100 | 72,600 | 3,244 |
July 24, 2025 | 76,500 | 76,200 | 76,200 | 76,900 | 75,900 | 1,643 |
July 23, 2025 | 76,900 | 76,300 | 76,300 | 77,100 | 76,100 | 850 |
July 22, 2025 | 76,900 | 76,500 | 76,500 | 76,900 | 76,000 | 1,117 |
July 18, 2025 | 76,200 | 76,900 | 76,900 | 77,300 | 76,200 | 1,017 |
July 17, 2025 | 75,700 | 76,200 | 76,200 | 76,200 | 75,600 | 955 |
July 16, 2025 | 75,600 | 76,000 | 76,000 | 76,100 | 75,500 | 974 |
July 15, 2025 | 75,900 | 75,700 | 75,700 | 76,000 | 75,400 | 1,229 |
July 14, 2025 | 75,400 | 76,000 | 76,000 | 76,000 | 74,800 | 1,435 |
July 11, 2025 | 74,400 | 75,300 | 75,300 | 75,300 | 74,400 | 1,899 |
July 10, 2025 | 73,200 | 74,300 | 74,300 | 75,000 | 73,000 | 2,857 |
July 09, 2025 | 72,900 | 73,400 | 73,400 | 73,600 | 72,800 | 1,596 |
July 08, 2025 | 71,900 | 72,600 | 72,600 | 73,000 | 71,900 | 2,253 |
July 07, 2025 | 69,700 | 71,900 | 71,900 | 72,500 | 68,800 | 6,827 |
July 04, 2025 | 69,000 | 68,700 | 68,700 | 69,300 | 68,700 | 393 |
July 03, 2025 | 69,100 | 68,600 | 68,600 | 69,100 | 68,100 | 911 |
July 02, 2025 | 68,700 | 68,900 | 68,900 | 69,200 | 68,500 | 956 |
July 01, 2025 | 69,500 | 68,700 | 68,700 | 69,600 | 68,700 | 1,054 |
June 30, 2025 | 70,400 | 69,500 | 69,500 | 70,500 | 69,500 | 1,130 |
June 27, 2025 | 69,700 | 70,100 | 70,100 | 70,400 | 69,700 | 823 |
June 26, 2025 | 69,500 | 70,100 | 70,100 | 70,200 | 69,100 | 1,967 |
June 25, 2025 | 68,800 | 69,700 | 69,700 | 69,700 | 68,800 | 1,514 |
June 24, 2025 | 69,200 | 69,000 | 69,000 | 69,300 | 68,800 | 752 |
June 23, 2025 | 68,400 | 69,100 | 69,100 | 69,100 | 68,400 | 622 |
June 20, 2025 | 69,200 | 68,900 | 68,900 | 69,200 | 68,700 | 818 |
June 19, 2025 | 68,800 | 69,300 | 69,300 | 69,300 | 68,700 | 1,432 |
June 18, 2025 | 68,700 | 68,900 | 68,900 | 69,100 | 68,100 | 2,723 |
June 17, 2025 | 68,100 | 68,800 | 68,800 | 68,800 | 67,900 | 1,219 |
June 16, 2025 | 67,900 | 68,100 | 68,100 | 68,500 | 67,800 | 2,592 |
June 13, 2025 | 68,000 | 67,900 | 67,900 | 68,000 | 67,500 | 1,713 |
June 12, 2025 | 67,700 | 67,700 | 67,700 | 67,800 | 67,300 | 1,624 |