2,775.00
+86(+3.20%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,681 | 2,689 | 2,689 | 2,697 | 2,668 | 26,200 |
September 04, 2025 | 2,701 | 2,680 | 2,680 | 2,701 | 2,652 | 27,100 |
September 03, 2025 | 2,735 | 2,691 | 2,691 | 2,744 | 2,670 | 42,400 |
September 02, 2025 | 2,777 | 2,729 | 2,729 | 2,788 | 2,723 | 42,100 |
September 01, 2025 | 2,777 | 2,740 | 2,740 | 2,800 | 2,732 | 63,200 |
August 29, 2025 | 2,725 | 2,740 | 2,740 | 2,749 | 2,682 | 31,100 |
August 28, 2025 | 2,695 | 2,710 | 2,710 | 2,712 | 2,668 | 28,900 |
August 27, 2025 | 2,720 | 2,698 | 2,698 | 2,730 | 2,698 | 39,900 |
August 26, 2025 | 2,766 | 2,726 | 2,726 | 2,766 | 2,716 | 48,800 |
August 25, 2025 | 2,769 | 2,716 | 2,716 | 2,788 | 2,678 | 80,100 |
August 22, 2025 | 2,643 | 2,652 | 2,652 | 2,690 | 2,612 | 91,600 |
August 21, 2025 | 2,558 | 2,604 | 2,604 | 2,608 | 2,545 | 48,200 |
August 20, 2025 | 2,597 | 2,549 | 2,549 | 2,597 | 2,535 | 86,000 |
August 19, 2025 | 2,534 | 2,547 | 2,547 | 2,549 | 2,512 | 49,000 |
August 18, 2025 | 2,420 | 2,503 | 2,500 | 2,510 | 2,406 | 72,800 |
August 15, 2025 | 2,406 | 2,370 | 2,370 | 2,410 | 2,353 | 62,400 |
August 14, 2025 | 2,454 | 2,430 | 2,430 | 2,468 | 2,313 | 107,800 |
August 13, 2025 | 2,470 | 2,471 | 2,471 | 2,489 | 2,447 | 52,300 |
August 12, 2025 | 2,465 | 2,475 | 2,475 | 2,517 | 2,453 | 55,100 |
August 08, 2025 | 2,469 | 2,452 | 2,452 | 2,480 | 2,452 | 29,300 |
August 07, 2025 | 2,438 | 2,470 | 2,470 | 2,475 | 2,420 | 35,200 |
August 06, 2025 | 2,449 | 2,433 | 2,433 | 2,468 | 2,433 | 28,600 |
August 05, 2025 | 2,460 | 2,440 | 2,440 | 2,460 | 2,416 | 27,100 |
August 04, 2025 | 2,365 | 2,433 | 2,433 | 2,433 | 2,356 | 35,000 |
August 01, 2025 | 2,339 | 2,400 | 2,400 | 2,400 | 2,337 | 37,600 |
July 31, 2025 | 2,320 | 2,329 | 2,329 | 2,340 | 2,308 | 30,400 |
July 30, 2025 | 2,275 | 2,320 | 2,320 | 2,328 | 2,275 | 30,000 |
July 29, 2025 | 2,289 | 2,275 | 2,275 | 2,304 | 2,258 | 33,400 |
July 28, 2025 | 2,221 | 2,283 | 2,283 | 2,283 | 2,216 | 40,300 |
July 25, 2025 | 2,183 | 2,191 | 2,191 | 2,200 | 2,180 | 15,000 |
July 24, 2025 | 2,200 | 2,177 | 2,177 | 2,203 | 2,174 | 44,200 |
July 23, 2025 | 2,189 | 2,199 | 2,199 | 2,205 | 2,188 | 25,600 |
July 22, 2025 | 2,201 | 2,186 | 2,186 | 2,211 | 2,186 | 34,600 |
July 18, 2025 | 2,233 | 2,200 | 2,200 | 2,243 | 2,200 | 35,400 |
July 17, 2025 | 2,245 | 2,232 | 2,232 | 2,270 | 2,226 | 32,500 |
July 16, 2025 | 2,200 | 2,244 | 2,244 | 2,311 | 2,197 | 129,300 |
July 15, 2025 | 2,181 | 2,174 | 2,174 | 2,194 | 2,171 | 26,100 |
July 14, 2025 | 2,207 | 2,184 | 2,184 | 2,222 | 2,183 | 26,400 |
July 11, 2025 | 2,228 | 2,206 | 2,206 | 2,245 | 2,205 | 40,700 |
July 10, 2025 | 2,206 | 2,225 | 2,225 | 2,227 | 2,206 | 18,900 |
July 09, 2025 | 2,206 | 2,203 | 2,203 | 2,210 | 2,197 | 13,600 |
July 08, 2025 | 2,201 | 2,187 | 2,187 | 2,216 | 2,185 | 18,100 |
July 07, 2025 | 2,195 | 2,224 | 2,224 | 2,234 | 2,170 | 20,900 |
July 04, 2025 | 2,219 | 2,189 | 2,189 | 2,219 | 2,180 | 15,600 |
July 03, 2025 | 2,230 | 2,192 | 2,192 | 2,230 | 2,191 | 16,200 |
July 02, 2025 | 2,240 | 2,230 | 2,230 | 2,245 | 2,195 | 22,400 |
July 01, 2025 | 2,268 | 2,243 | 2,243 | 2,269 | 2,239 | 26,600 |
June 30, 2025 | 2,300 | 2,269 | 2,269 | 2,344 | 2,269 | 52,300 |
June 27, 2025 | 2,233 | 2,262 | 2,262 | 2,266 | 2,213 | 26,200 |
June 26, 2025 | 2,253 | 2,232 | 2,232 | 2,260 | 2,227 | 21,800 |
June 25, 2025 | 2,210 | 2,243 | 2,243 | 2,249 | 2,195 | 47,100 |
June 24, 2025 | 2,220 | 2,207 | 2,207 | 2,220 | 2,194 | 73,800 |
June 23, 2025 | 2,152 | 2,199 | 2,199 | 2,199 | 2,125 | 53,400 |
June 20, 2025 | 2,151 | 2,153 | 2,153 | 2,160 | 2,122 | 52,300 |
June 19, 2025 | 2,106 | 2,146 | 2,146 | 2,149 | 2,091 | 43,400 |
June 18, 2025 | 2,110 | 2,102 | 2,102 | 2,136 | 2,091 | 35,300 |
June 17, 2025 | 2,063 | 2,110 | 2,110 | 2,120 | 2,023 | 46,300 |
June 16, 2025 | 2,030 | 2,013 | 2,013 | 2,037 | 2,000 | 21,400 |
June 13, 2025 | 2,079 | 2,030 | 2,030 | 2,079 | 2,030 | 29,400 |
June 12, 2025 | 2,085 | 2,080 | 2,080 | 2,094 | 2,080 | 8,800 |