2,096.00
+0(+0.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,096 | 2,096 | 2,096 | 2,097 | 2,096 | 80,500 |
September 05, 2025 | 2,096 | 2,096 | 2,096 | 2,097 | 2,096 | 34,800 |
September 04, 2025 | 2,095 | 2,097 | 2,097 | 2,097 | 2,095 | 118,400 |
September 03, 2025 | 2,094 | 2,095 | 2,095 | 2,096 | 2,094 | 189,500 |
September 02, 2025 | 2,095 | 2,094 | 2,094 | 2,095 | 2,094 | 77,300 |
September 01, 2025 | 2,094 | 2,095 | 2,095 | 2,095 | 2,094 | 76,400 |
August 29, 2025 | 2,094 | 2,095 | 2,095 | 2,095 | 2,094 | 71,000 |
August 28, 2025 | 2,094 | 2,094 | 2,094 | 2,095 | 2,094 | 69,600 |
August 27, 2025 | 2,094 | 2,094 | 2,094 | 2,095 | 2,094 | 68,300 |
August 26, 2025 | 2,094 | 2,094 | 2,094 | 2,096 | 2,094 | 251,100 |
August 25, 2025 | 2,094 | 2,094 | 2,094 | 2,095 | 2,094 | 158,400 |
August 22, 2025 | 2,094 | 2,094 | 2,094 | 2,095 | 2,094 | 99,600 |
August 21, 2025 | 2,094 | 2,094 | 2,094 | 2,095 | 2,094 | 191,300 |
August 20, 2025 | 2,094 | 2,094 | 2,094 | 2,097 | 2,094 | 233,000 |
August 19, 2025 | 2,095 | 2,094 | 2,094 | 2,096 | 2,094 | 151,600 |
August 18, 2025 | 2,094 | 2,095 | 2,095 | 2,096 | 2,093 | 190,600 |
August 15, 2025 | 2,091 | 2,089 | 2,089 | 2,095 | 2,089 | 105,600 |
August 14, 2025 | 2,095 | 2,095 | 2,095 | 2,095 | 2,089 | 52,500 |
August 13, 2025 | 2,089 | 2,098 | 2,098 | 2,099 | 2,088 | 274,500 |
August 12, 2025 | 2,087 | 2,091 | 2,091 | 2,091 | 2,087 | 162,900 |
August 08, 2025 | 2,087 | 2,088 | 2,088 | 2,089 | 2,085 | 54,800 |
August 07, 2025 | 2,089 | 2,087 | 2,087 | 2,091 | 2,078 | 293,400 |
August 06, 2025 | 2,091 | 2,088 | 2,088 | 2,094 | 2,088 | 74,900 |
August 05, 2025 | 2,090 | 2,092 | 2,092 | 2,095 | 2,090 | 118,800 |
August 04, 2025 | 2,088 | 2,092 | 2,092 | 2,094 | 2,088 | 144,000 |
August 01, 2025 | 2,086 | 2,088 | 2,088 | 2,090 | 2,085 | 118,100 |
July 31, 2025 | 2,086 | 2,084 | 2,084 | 2,088 | 2,083 | 86,700 |
July 30, 2025 | 2,080 | 2,084 | 2,084 | 2,085 | 2,079 | 217,600 |
July 29, 2025 | 2,078 | 2,081 | 2,081 | 2,081 | 2,077 | 86,800 |
July 28, 2025 | 2,079 | 2,077 | 2,077 | 2,080 | 2,077 | 157,900 |
July 25, 2025 | 2,079 | 2,079 | 2,079 | 2,081 | 2,079 | 141,700 |
July 24, 2025 | 2,080 | 2,079 | 2,079 | 2,081 | 2,079 | 137,700 |
July 23, 2025 | 2,080 | 2,080 | 2,080 | 2,082 | 2,079 | 156,800 |
July 22, 2025 | 2,082 | 2,080 | 2,080 | 2,082 | 2,080 | 175,600 |
July 18, 2025 | 2,082 | 2,083 | 2,083 | 2,083 | 2,081 | 54,500 |
July 17, 2025 | 2,081 | 2,081 | 2,081 | 2,082 | 2,080 | 109,500 |
July 16, 2025 | 2,081 | 2,081 | 2,081 | 2,082 | 2,081 | 87,900 |
July 15, 2025 | 2,080 | 2,082 | 2,082 | 2,082 | 2,080 | 176,600 |
July 14, 2025 | 2,082 | 2,081 | 2,081 | 2,082 | 2,081 | 325,200 |
July 11, 2025 | 2,082 | 2,082 | 2,082 | 2,083 | 2,081 | 76,500 |
July 10, 2025 | 2,083 | 2,082 | 2,082 | 2,083 | 2,081 | 94,700 |
July 09, 2025 | 2,082 | 2,081 | 2,081 | 2,083 | 2,081 | 97,200 |
July 08, 2025 | 2,082 | 2,082 | 2,082 | 2,083 | 2,081 | 96,800 |
July 07, 2025 | 2,081 | 2,081 | 2,081 | 2,083 | 2,081 | 150,900 |
July 04, 2025 | 2,082 | 2,081 | 2,081 | 2,083 | 2,081 | 242,500 |
July 03, 2025 | 2,081 | 2,081 | 2,081 | 2,082 | 2,081 | 113,200 |
July 02, 2025 | 2,081 | 2,081 | 2,081 | 2,082 | 2,081 | 116,200 |
July 01, 2025 | 2,081 | 2,081 | 2,081 | 2,082 | 2,081 | 165,600 |
June 30, 2025 | 2,081 | 2,081 | 2,081 | 2,082 | 2,081 | 128,000 |
June 27, 2025 | 2,082 | 2,081 | 2,081 | 2,083 | 2,081 | 205,800 |
June 26, 2025 | 2,082 | 2,082 | 2,082 | 2,083 | 2,082 | 105,500 |
June 25, 2025 | 2,082 | 2,083 | 2,083 | 2,083 | 2,082 | 140,200 |
June 24, 2025 | 2,082 | 2,082 | 2,082 | 2,083 | 2,082 | 123,900 |
June 23, 2025 | 2,082 | 2,082 | 2,082 | 2,083 | 2,081 | 398,700 |
June 20, 2025 | 2,082 | 2,082 | 2,082 | 2,083 | 2,082 | 431,500 |
June 19, 2025 | 2,082 | 2,083 | 2,083 | 2,083 | 2,081 | 428,900 |
June 18, 2025 | 2,085 | 2,082 | 2,082 | 2,086 | 2,080 | 1.09M |
June 17, 2025 | 1,931 | 1,931 | 1,931 | 1,931 | 1,931 | 45,100 |
June 16, 2025 | 1,540 | 1,531 | 1,531 | 1,549 | 1,525 | 49,500 |
June 13, 2025 | 1,551 | 1,537 | 1,537 | 1,558 | 1,530 | 65,300 |