4,290.00
+5(+0.12%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4,305 | 4,295 | 4,295 | 4,360 | 4,295 | 30,500 |
September 04, 2025 | 4,280 | 4,335 | 4,335 | 4,370 | 4,275 | 62,500 |
September 03, 2025 | 4,220 | 4,225 | 4,225 | 4,240 | 4,180 | 64,500 |
September 02, 2025 | 4,260 | 4,220 | 4,220 | 4,300 | 4,185 | 45,300 |
September 01, 2025 | 4,295 | 4,250 | 4,250 | 4,295 | 4,240 | 59,700 |
August 29, 2025 | 4,325 | 4,285 | 4,285 | 4,335 | 4,270 | 42,800 |
August 28, 2025 | 4,300 | 4,325 | 4,325 | 4,330 | 4,295 | 41,600 |
August 27, 2025 | 4,240 | 4,265 | 4,265 | 4,320 | 4,235 | 122,800 |
August 26, 2025 | 4,220 | 4,215 | 4,215 | 4,225 | 4,190 | 112,700 |
August 25, 2025 | 4,200 | 4,185 | 4,185 | 4,205 | 4,180 | 82,400 |
August 22, 2025 | 4,220 | 4,200 | 4,200 | 4,265 | 4,160 | 136,900 |
August 21, 2025 | 4,180 | 4,150 | 4,150 | 4,215 | 4,140 | 110,200 |
August 20, 2025 | 4,140 | 4,210 | 4,210 | 4,210 | 4,140 | 133,400 |
August 19, 2025 | 4,135 | 4,130 | 4,130 | 4,140 | 4,130 | 141,300 |
August 18, 2025 | 4,130 | 4,130 | 4,130 | 4,140 | 4,130 | 144,100 |
August 15, 2025 | 4,135 | 4,130 | 4,130 | 4,140 | 4,130 | 174,100 |
August 14, 2025 | 4,135 | 4,130 | 4,130 | 4,140 | 4,130 | 588,100 |
August 13, 2025 | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 25,900 |
August 12, 2025 | 3,380 | 3,380 | 3,380 | 3,380 | 3,380 | 7,000 |
August 08, 2025 | 2,814 | 2,880 | 2,880 | 2,880 | 2,814 | 38,800 |
August 07, 2025 | 2,817 | 2,839 | 2,839 | 2,847 | 2,817 | 12,600 |
August 06, 2025 | 2,845 | 2,830 | 2,830 | 2,847 | 2,827 | 11,400 |
August 05, 2025 | 2,830 | 2,828 | 2,828 | 2,853 | 2,824 | 13,500 |
August 04, 2025 | 2,791 | 2,827 | 2,827 | 2,836 | 2,775 | 34,900 |
August 01, 2025 | 2,845 | 2,841 | 2,841 | 2,888 | 2,835 | 22,700 |
July 31, 2025 | 2,837 | 2,845 | 2,845 | 2,866 | 2,834 | 11,100 |
July 30, 2025 | 2,840 | 2,870 | 2,870 | 2,876 | 2,839 | 6,200 |
July 29, 2025 | 2,840 | 2,840 | 2,840 | 2,854 | 2,823 | 5,500 |
July 28, 2025 | 2,845 | 2,851 | 2,851 | 2,860 | 2,808 | 26,400 |
July 25, 2025 | 2,867 | 2,845 | 2,845 | 2,899 | 2,835 | 20,000 |
July 24, 2025 | 2,924 | 2,886 | 2,886 | 2,925 | 2,880 | 22,400 |
July 23, 2025 | 2,782 | 2,895 | 2,895 | 2,924 | 2,781 | 43,700 |
July 22, 2025 | 2,808 | 2,772 | 2,772 | 2,816 | 2,772 | 18,100 |
July 18, 2025 | 2,820 | 2,810 | 2,810 | 2,832 | 2,805 | 9,800 |
July 17, 2025 | 2,840 | 2,829 | 2,829 | 2,841 | 2,805 | 5,000 |
July 16, 2025 | 2,830 | 2,820 | 2,820 | 2,830 | 2,800 | 9,300 |
July 15, 2025 | 2,827 | 2,832 | 2,832 | 2,837 | 2,804 | 6,900 |
July 14, 2025 | 2,838 | 2,827 | 2,827 | 2,843 | 2,800 | 24,700 |
July 11, 2025 | 2,826 | 2,850 | 2,850 | 2,879 | 2,816 | 14,800 |
July 10, 2025 | 2,790 | 2,826 | 2,826 | 2,846 | 2,790 | 10,300 |
July 09, 2025 | 2,757 | 2,781 | 2,781 | 2,802 | 2,757 | 7,600 |
July 08, 2025 | 2,765 | 2,754 | 2,754 | 2,789 | 2,751 | 10,900 |
July 07, 2025 | 2,823 | 2,780 | 2,780 | 2,840 | 2,780 | 12,500 |
July 04, 2025 | 2,868 | 2,814 | 2,814 | 2,868 | 2,800 | 12,200 |
July 03, 2025 | 2,895 | 2,873 | 2,873 | 2,915 | 2,852 | 12,900 |
July 02, 2025 | 2,850 | 2,919 | 2,919 | 2,932 | 2,811 | 16,900 |
July 01, 2025 | 2,911 | 2,857 | 2,857 | 2,928 | 2,857 | 22,000 |
June 30, 2025 | 2,940 | 2,944 | 2,944 | 2,970 | 2,931 | 9,200 |
June 27, 2025 | 2,960 | 2,940 | 2,940 | 2,983 | 2,920 | 12,100 |
June 26, 2025 | 2,944 | 2,944 | 2,944 | 2,962 | 2,932 | 15,500 |
June 25, 2025 | 2,996 | 2,947 | 2,947 | 2,996 | 2,940 | 15,600 |
June 24, 2025 | 2,980 | 2,973 | 2,973 | 3,035 | 2,935 | 21,600 |
June 23, 2025 | 2,896 | 2,956 | 2,956 | 2,980 | 2,881 | 26,300 |
June 20, 2025 | 2,963 | 2,910 | 2,910 | 2,973 | 2,910 | 28,900 |
June 19, 2025 | 2,850 | 2,950 | 2,950 | 3,020 | 2,850 | 43,300 |
June 18, 2025 | 2,863 | 2,868 | 2,868 | 2,912 | 2,828 | 32,300 |
June 17, 2025 | 2,799 | 2,889 | 2,889 | 2,899 | 2,777 | 34,100 |
June 16, 2025 | 2,756 | 2,776 | 2,776 | 2,804 | 2,756 | 10,300 |
June 13, 2025 | 2,785 | 2,790 | 2,790 | 2,814 | 2,730 | 38,200 |
June 12, 2025 | 2,840 | 2,790 | 2,790 | 2,840 | 2,775 | 21,800 |