2,138.00
+21(+0.99%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,141 | 2,117 | 2,117 | 2,144 | 2,110 | 66,900 |
September 04, 2025 | 2,140 | 2,140 | 2,140 | 2,147 | 2,123 | 85,700 |
September 03, 2025 | 2,163 | 2,145 | 2,145 | 2,190 | 2,136 | 143,200 |
September 02, 2025 | 2,219 | 2,175 | 2,175 | 2,220 | 2,163 | 80,600 |
September 01, 2025 | 2,205 | 2,197 | 2,197 | 2,247 | 2,190 | 80,500 |
August 29, 2025 | 2,243 | 2,221 | 2,221 | 2,270 | 2,221 | 94,100 |
August 28, 2025 | 2,242 | 2,239 | 2,239 | 2,258 | 2,229 | 62,500 |
August 27, 2025 | 2,306 | 2,248 | 2,248 | 2,306 | 2,248 | 126,100 |
August 26, 2025 | 2,313 | 2,282 | 2,282 | 2,318 | 2,278 | 126,300 |
August 25, 2025 | 2,289 | 2,352 | 2,352 | 2,373 | 2,285 | 219,600 |
August 22, 2025 | 2,280 | 2,248 | 2,248 | 2,280 | 2,236 | 103,800 |
August 21, 2025 | 2,278 | 2,265 | 2,265 | 2,293 | 2,262 | 84,900 |
August 20, 2025 | 2,330 | 2,284 | 2,284 | 2,330 | 2,281 | 142,500 |
August 19, 2025 | 2,320 | 2,358 | 2,358 | 2,363 | 2,290 | 154,300 |
August 18, 2025 | 2,270 | 2,304 | 2,302 | 2,321 | 2,261 | 157,300 |
August 15, 2025 | 2,295 | 2,269 | 2,269 | 2,305 | 2,255 | 99,000 |
August 14, 2025 | 2,288 | 2,270 | 2,270 | 2,292 | 2,255 | 99,700 |
August 13, 2025 | 2,322 | 2,293 | 2,293 | 2,334 | 2,283 | 141,900 |
August 12, 2025 | 2,329 | 2,321 | 2,321 | 2,353 | 2,298 | 147,000 |
August 08, 2025 | 2,325 | 2,311 | 2,311 | 2,331 | 2,306 | 88,200 |
August 07, 2025 | 2,291 | 2,326 | 2,326 | 2,336 | 2,273 | 145,100 |
August 06, 2025 | 2,320 | 2,297 | 2,297 | 2,330 | 2,295 | 105,300 |
August 05, 2025 | 2,340 | 2,320 | 2,320 | 2,344 | 2,303 | 122,600 |
August 04, 2025 | 2,273 | 2,340 | 2,340 | 2,375 | 2,271 | 124,900 |
August 01, 2025 | 2,341 | 2,349 | 2,349 | 2,363 | 2,321 | 114,000 |
July 31, 2025 | 2,309 | 2,351 | 2,351 | 2,387 | 2,302 | 190,700 |
July 30, 2025 | 2,298 | 2,309 | 2,309 | 2,309 | 2,271 | 106,800 |
July 29, 2025 | 2,320 | 2,300 | 2,300 | 2,339 | 2,286 | 166,800 |
July 28, 2025 | 2,386 | 2,325 | 2,325 | 2,400 | 2,318 | 191,800 |
July 25, 2025 | 2,373 | 2,386 | 2,386 | 2,438 | 2,360 | 220,500 |
July 24, 2025 | 2,440 | 2,369 | 2,369 | 2,453 | 2,351 | 276,600 |
July 23, 2025 | 2,337 | 2,403 | 2,403 | 2,421 | 2,301 | 367,000 |
July 22, 2025 | 2,260 | 2,325 | 2,325 | 2,350 | 2,258 | 373,800 |
July 18, 2025 | 2,300 | 2,254 | 2,254 | 2,306 | 2,222 | 357,400 |
July 17, 2025 | 2,250 | 2,253 | 2,253 | 2,313 | 2,234 | 598,600 |
July 16, 2025 | 2,260 | 2,234 | 2,234 | 2,289 | 2,180 | 1.25M |
July 15, 2025 | 2,656 | 2,579 | 2,579 | 2,656 | 2,556 | 311,900 |
July 14, 2025 | 2,625 | 2,623 | 2,623 | 2,677 | 2,604 | 175,300 |
July 11, 2025 | 2,650 | 2,616 | 2,616 | 2,679 | 2,616 | 148,200 |
July 10, 2025 | 2,734 | 2,640 | 2,640 | 2,740 | 2,631 | 134,200 |
July 09, 2025 | 2,775 | 2,708 | 2,708 | 2,788 | 2,701 | 137,900 |
July 08, 2025 | 2,711 | 2,772 | 2,772 | 2,800 | 2,700 | 216,000 |
July 07, 2025 | 2,665 | 2,717 | 2,717 | 2,758 | 2,646 | 172,500 |
July 04, 2025 | 2,745 | 2,664 | 2,664 | 2,746 | 2,660 | 120,300 |
July 03, 2025 | 2,800 | 2,704 | 2,704 | 2,807 | 2,700 | 124,600 |
July 02, 2025 | 2,846 | 2,766 | 2,766 | 2,850 | 2,762 | 168,800 |
July 01, 2025 | 2,930 | 2,868 | 2,868 | 2,935 | 2,863 | 124,800 |
June 30, 2025 | 2,986 | 2,949 | 2,949 | 3,015 | 2,949 | 140,200 |
June 27, 2025 | 2,998 | 2,950 | 2,950 | 3,015 | 2,912 | 141,400 |
June 26, 2025 | 3,015 | 2,996 | 2,996 | 3,035 | 2,964 | 148,500 |
June 25, 2025 | 3,100 | 3,030 | 3,030 | 3,125 | 3,015 | 148,100 |
June 24, 2025 | 2,933 | 3,090 | 3,090 | 3,140 | 2,909 | 376,700 |
June 23, 2025 | 2,917 | 2,883 | 2,883 | 2,960 | 2,856 | 134,500 |
June 20, 2025 | 3,030 | 2,967 | 2,967 | 3,045 | 2,956 | 199,200 |
June 19, 2025 | 3,040 | 3,055 | 3,055 | 3,120 | 3,015 | 103,500 |
June 18, 2025 | 3,060 | 3,050 | 3,050 | 3,145 | 3,040 | 150,900 |
June 17, 2025 | 3,050 | 3,090 | 3,090 | 3,095 | 3,005 | 179,000 |
June 16, 2025 | 3,030 | 3,010 | 3,010 | 3,060 | 2,994 | 149,100 |
June 13, 2025 | 3,110 | 2,993 | 2,993 | 3,110 | 2,979 | 267,700 |
June 12, 2025 | 3,155 | 3,135 | 3,135 | 3,175 | 3,070 | 263,200 |