2,903.00
-47(-1.59%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,913 | 2,950 | 2,950 | 2,970 | 2,857 | 43,400 |
September 04, 2025 | 2,851 | 2,885 | 2,885 | 2,905 | 2,840 | 35,900 |
September 03, 2025 | 2,900 | 2,885 | 2,885 | 2,939 | 2,868 | 66,300 |
September 02, 2025 | 3,100 | 2,934 | 2,934 | 3,105 | 2,920 | 122,600 |
September 01, 2025 | 3,015 | 3,080 | 3,080 | 3,110 | 2,995 | 159,300 |
August 29, 2025 | 2,969 | 2,934 | 2,934 | 2,988 | 2,915 | 50,600 |
August 28, 2025 | 2,942 | 2,919 | 2,919 | 2,942 | 2,890 | 66,900 |
August 27, 2025 | 2,919 | 2,955 | 2,955 | 2,976 | 2,875 | 207,500 |
August 26, 2025 | 2,828 | 2,903 | 2,903 | 2,917 | 2,828 | 105,200 |
August 25, 2025 | 2,792 | 2,822 | 2,822 | 2,846 | 2,792 | 48,100 |
August 22, 2025 | 2,775 | 2,780 | 2,780 | 2,792 | 2,756 | 22,100 |
August 21, 2025 | 2,764 | 2,755 | 2,755 | 2,786 | 2,751 | 26,400 |
August 20, 2025 | 2,800 | 2,767 | 2,767 | 2,802 | 2,741 | 54,200 |
August 19, 2025 | 2,810 | 2,830 | 2,830 | 2,848 | 2,807 | 76,800 |
August 18, 2025 | 2,705 | 2,808 | 2,808 | 2,812 | 2,705 | 114,200 |
August 15, 2025 | 2,704 | 2,708 | 2,708 | 2,733 | 2,699 | 67,700 |
August 14, 2025 | 2,659 | 2,719 | 2,719 | 2,731 | 2,650 | 98,300 |
August 13, 2025 | 2,640 | 2,679 | 2,679 | 2,686 | 2,631 | 65,100 |
August 12, 2025 | 2,668 | 2,655 | 2,655 | 2,696 | 2,640 | 97,200 |
August 08, 2025 | 2,719 | 2,682 | 2,682 | 2,730 | 2,682 | 296,300 |
August 07, 2025 | 2,822 | 2,816 | 2,816 | 2,854 | 2,786 | 102,700 |
August 06, 2025 | 2,737 | 2,820 | 2,820 | 2,885 | 2,737 | 133,100 |
August 05, 2025 | 2,709 | 2,710 | 2,710 | 2,729 | 2,684 | 62,600 |
August 04, 2025 | 2,711 | 2,721 | 2,721 | 2,738 | 2,694 | 85,800 |
August 01, 2025 | 2,887 | 2,824 | 2,824 | 2,925 | 2,818 | 41,800 |
July 31, 2025 | 2,857 | 2,886 | 2,886 | 2,911 | 2,852 | 33,800 |
July 30, 2025 | 2,914 | 2,876 | 2,876 | 2,914 | 2,844 | 37,800 |
July 29, 2025 | 2,770 | 2,932 | 2,932 | 2,932 | 2,770 | 109,700 |
July 28, 2025 | 2,850 | 2,776 | 2,776 | 2,867 | 2,774 | 41,100 |
July 25, 2025 | 2,810 | 2,839 | 2,839 | 2,848 | 2,803 | 48,100 |
July 24, 2025 | 2,827 | 2,843 | 2,843 | 2,858 | 2,799 | 78,300 |
July 23, 2025 | 2,870 | 2,846 | 2,846 | 2,885 | 2,815 | 73,000 |
July 22, 2025 | 2,919 | 2,914 | 2,914 | 2,939 | 2,876 | 45,300 |
July 18, 2025 | 2,942 | 2,940 | 2,940 | 2,947 | 2,894 | 65,700 |
July 17, 2025 | 2,952 | 2,944 | 2,944 | 2,996 | 2,907 | 98,500 |
July 16, 2025 | 2,948 | 2,952 | 2,952 | 3,035 | 2,890 | 477,600 |
July 15, 2025 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | 51,600 |
July 14, 2025 | 2,413 | 2,370 | 2,370 | 2,414 | 2,368 | 71,500 |
July 11, 2025 | 2,406 | 2,390 | 2,390 | 2,429 | 2,378 | 34,300 |
July 10, 2025 | 2,397 | 2,390 | 2,390 | 2,401 | 2,369 | 22,700 |
July 09, 2025 | 2,372 | 2,390 | 2,390 | 2,411 | 2,355 | 46,200 |
July 08, 2025 | 2,348 | 2,362 | 2,362 | 2,377 | 2,338 | 25,200 |
July 07, 2025 | 2,272 | 2,348 | 2,348 | 2,356 | 2,272 | 28,700 |
July 04, 2025 | 2,259 | 2,302 | 2,302 | 2,318 | 2,259 | 25,700 |
July 03, 2025 | 2,250 | 2,240 | 2,240 | 2,273 | 2,221 | 26,600 |
July 02, 2025 | 2,303 | 2,255 | 2,255 | 2,303 | 2,230 | 36,200 |
July 01, 2025 | 2,341 | 2,304 | 2,304 | 2,341 | 2,293 | 20,100 |
June 30, 2025 | 2,353 | 2,340 | 2,340 | 2,376 | 2,338 | 39,000 |
June 27, 2025 | 2,275 | 2,344 | 2,344 | 2,380 | 2,242 | 57,600 |
June 26, 2025 | 2,276 | 2,252 | 2,252 | 2,276 | 2,242 | 22,800 |
June 25, 2025 | 2,287 | 2,276 | 2,276 | 2,300 | 2,261 | 14,500 |
June 24, 2025 | 2,248 | 2,310 | 2,310 | 2,318 | 2,244 | 27,100 |
June 23, 2025 | 2,249 | 2,245 | 2,245 | 2,255 | 2,231 | 11,600 |
June 20, 2025 | 2,288 | 2,255 | 2,255 | 2,288 | 2,251 | 19,000 |
June 19, 2025 | 2,311 | 2,290 | 2,290 | 2,326 | 2,287 | 13,000 |
June 18, 2025 | 2,261 | 2,307 | 2,307 | 2,320 | 2,261 | 18,800 |
June 17, 2025 | 2,250 | 2,261 | 2,261 | 2,272 | 2,244 | 4,900 |
June 16, 2025 | 2,235 | 2,250 | 2,250 | 2,250 | 2,221 | 11,400 |
June 13, 2025 | 2,283 | 2,235 | 2,235 | 2,283 | 2,218 | 23,500 |
June 12, 2025 | 2,285 | 2,279 | 2,279 | 2,297 | 2,263 | 14,700 |