2,615.00
-37(-1.40%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,671 | 2,652 | 2,652 | 2,672 | 2,635 | 21,400 |
September 04, 2025 | 2,678 | 2,671 | 2,671 | 2,678 | 2,653 | 8,900 |
September 03, 2025 | 2,661 | 2,659 | 2,659 | 2,700 | 2,652 | 12,300 |
September 02, 2025 | 2,677 | 2,657 | 2,657 | 2,695 | 2,656 | 15,200 |
September 01, 2025 | 2,750 | 2,668 | 2,668 | 2,751 | 2,665 | 25,500 |
August 29, 2025 | 2,780 | 2,758 | 2,758 | 2,785 | 2,728 | 26,800 |
August 28, 2025 | 2,794 | 2,780 | 2,780 | 2,794 | 2,736 | 26,200 |
August 27, 2025 | 2,809 | 2,773 | 2,773 | 2,817 | 2,750 | 46,600 |
August 26, 2025 | 2,700 | 2,744 | 2,744 | 2,768 | 2,678 | 43,900 |
August 25, 2025 | 2,700 | 2,681 | 2,681 | 2,735 | 2,652 | 65,600 |
August 22, 2025 | 2,559 | 2,662 | 2,662 | 2,662 | 2,555 | 72,300 |
August 21, 2025 | 2,560 | 2,559 | 2,559 | 2,574 | 2,557 | 14,800 |
August 20, 2025 | 2,583 | 2,573 | 2,573 | 2,583 | 2,557 | 21,500 |
August 19, 2025 | 2,593 | 2,602 | 2,602 | 2,602 | 2,579 | 19,000 |
August 18, 2025 | 2,579 | 2,579 | 2,579 | 2,579 | 2,547 | 37,200 |
August 15, 2025 | 2,568 | 2,567 | 2,567 | 2,586 | 2,539 | 42,900 |
August 14, 2025 | 2,622 | 2,567 | 2,567 | 2,629 | 2,554 | 59,300 |
August 13, 2025 | 2,700 | 2,622 | 2,622 | 2,714 | 2,610 | 58,100 |
August 12, 2025 | 2,768 | 2,698 | 2,698 | 2,768 | 2,682 | 24,100 |
August 08, 2025 | 2,718 | 2,718 | 2,718 | 2,745 | 2,679 | 22,900 |
August 07, 2025 | 2,671 | 2,718 | 2,718 | 2,770 | 2,671 | 31,200 |
August 06, 2025 | 2,625 | 2,671 | 2,671 | 2,687 | 2,597 | 41,100 |
August 05, 2025 | 2,594 | 2,595 | 2,595 | 2,658 | 2,587 | 72,400 |
August 04, 2025 | 2,594 | 2,587 | 2,587 | 2,615 | 2,577 | 75,200 |
August 01, 2025 | 2,695 | 2,604 | 2,604 | 2,715 | 2,591 | 205,300 |
July 31, 2025 | 2,965 | 2,995 | 2,995 | 3,030 | 2,965 | 69,600 |
July 30, 2025 | 2,936 | 2,965 | 2,965 | 2,975 | 2,915 | 15,900 |
July 29, 2025 | 2,965 | 2,907 | 2,907 | 2,965 | 2,877 | 29,400 |
July 28, 2025 | 3,055 | 2,965 | 2,965 | 3,080 | 2,951 | 33,100 |
July 25, 2025 | 3,115 | 3,050 | 3,050 | 3,115 | 3,030 | 30,400 |
July 24, 2025 | 3,100 | 3,140 | 3,140 | 3,185 | 3,070 | 32,800 |
July 23, 2025 | 3,100 | 3,060 | 3,060 | 3,100 | 3,025 | 24,600 |
July 22, 2025 | 3,090 | 3,100 | 3,100 | 3,190 | 3,075 | 45,000 |
July 18, 2025 | 3,070 | 3,075 | 3,075 | 3,095 | 3,030 | 22,100 |
July 17, 2025 | 3,085 | 3,095 | 3,095 | 3,140 | 3,045 | 42,800 |
July 16, 2025 | 3,070 | 3,050 | 3,050 | 3,070 | 2,970 | 24,800 |
July 15, 2025 | 3,020 | 3,065 | 3,065 | 3,135 | 2,989 | 40,600 |
July 14, 2025 | 2,999 | 2,970 | 2,970 | 3,045 | 2,961 | 35,000 |
July 11, 2025 | 3,005 | 2,985 | 2,985 | 3,020 | 2,945 | 32,900 |
July 10, 2025 | 3,030 | 3,030 | 3,030 | 3,080 | 2,994 | 46,500 |
July 09, 2025 | 2,943 | 2,995 | 2,995 | 3,005 | 2,905 | 68,100 |
July 08, 2025 | 2,857 | 2,928 | 2,928 | 2,931 | 2,850 | 66,100 |
July 07, 2025 | 2,700 | 2,825 | 2,825 | 2,825 | 2,700 | 48,800 |
July 04, 2025 | 2,681 | 2,658 | 2,658 | 2,683 | 2,626 | 14,600 |
July 03, 2025 | 2,705 | 2,650 | 2,650 | 2,719 | 2,644 | 23,500 |
July 02, 2025 | 2,640 | 2,740 | 2,740 | 2,765 | 2,622 | 42,100 |
July 01, 2025 | 2,568 | 2,632 | 2,632 | 2,701 | 2,568 | 29,600 |
June 30, 2025 | 2,513 | 2,573 | 2,573 | 2,590 | 2,507 | 11,600 |
June 27, 2025 | 2,519 | 2,510 | 2,510 | 2,541 | 2,510 | 5,900 |
June 26, 2025 | 2,568 | 2,518 | 2,518 | 2,568 | 2,518 | 10,800 |
June 25, 2025 | 2,574 | 2,568 | 2,568 | 2,574 | 2,528 | 10,200 |
June 24, 2025 | 2,555 | 2,542 | 2,542 | 2,590 | 2,525 | 14,400 |
June 23, 2025 | 2,452 | 2,555 | 2,555 | 2,571 | 2,449 | 24,800 |
June 20, 2025 | 2,468 | 2,440 | 2,440 | 2,470 | 2,433 | 16,300 |
June 19, 2025 | 2,460 | 2,467 | 2,467 | 2,495 | 2,452 | 24,100 |
June 18, 2025 | 2,542 | 2,450 | 2,450 | 2,595 | 2,450 | 97,800 |
June 17, 2025 | 2,657 | 2,614 | 2,614 | 2,857 | 2,568 | 121,600 |
June 16, 2025 | 2,462 | 2,636 | 2,636 | 2,636 | 2,462 | 60,500 |
June 13, 2025 | 2,492 | 2,462 | 2,462 | 2,500 | 2,444 | 13,400 |
June 12, 2025 | 2,536 | 2,489 | 2,489 | 2,546 | 2,478 | 13,700 |