2,779.00
+64(+2.36%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,695 | 2,715 | 2,715 | 2,731 | 2,684 | 46,200 |
September 04, 2025 | 2,706 | 2,685 | 2,685 | 2,706 | 2,656 | 51,000 |
September 03, 2025 | 2,744 | 2,738 | 2,738 | 2,750 | 2,717 | 40,100 |
September 02, 2025 | 2,735 | 2,727 | 2,727 | 2,751 | 2,720 | 34,500 |
September 01, 2025 | 2,728 | 2,709 | 2,709 | 2,755 | 2,690 | 28,900 |
August 29, 2025 | 2,683 | 2,740 | 2,740 | 2,753 | 2,683 | 38,800 |
August 28, 2025 | 2,700 | 2,689 | 2,689 | 2,707 | 2,658 | 45,200 |
August 27, 2025 | 2,781 | 2,700 | 2,700 | 2,781 | 2,700 | 52,500 |
August 26, 2025 | 2,800 | 2,796 | 2,796 | 2,802 | 2,774 | 28,000 |
August 25, 2025 | 2,744 | 2,785 | 2,785 | 2,822 | 2,742 | 52,800 |
August 22, 2025 | 2,787 | 2,744 | 2,744 | 2,797 | 2,727 | 77,900 |
August 21, 2025 | 2,825 | 2,804 | 2,804 | 2,829 | 2,794 | 48,200 |
August 20, 2025 | 2,856 | 2,825 | 2,825 | 2,896 | 2,798 | 53,800 |
August 19, 2025 | 2,850 | 2,898 | 2,898 | 2,909 | 2,833 | 60,100 |
August 18, 2025 | 2,935 | 2,846 | 2,846 | 2,940 | 2,840 | 74,300 |
August 15, 2025 | 2,906 | 2,865 | 2,865 | 2,990 | 2,847 | 135,100 |
August 14, 2025 | 3,265 | 3,225 | 3,225 | 3,300 | 3,205 | 57,500 |
August 13, 2025 | 3,275 | 3,315 | 3,315 | 3,365 | 3,270 | 50,700 |
August 12, 2025 | 3,270 | 3,265 | 3,265 | 3,285 | 3,230 | 23,900 |
August 08, 2025 | 3,320 | 3,280 | 3,280 | 3,340 | 3,255 | 47,100 |
August 07, 2025 | 3,280 | 3,285 | 3,285 | 3,290 | 3,250 | 26,000 |
August 06, 2025 | 3,255 | 3,255 | 3,255 | 3,285 | 3,245 | 23,100 |
August 05, 2025 | 3,220 | 3,260 | 3,260 | 3,280 | 3,200 | 23,500 |
August 04, 2025 | 3,150 | 3,200 | 3,200 | 3,245 | 3,150 | 37,600 |
August 01, 2025 | 3,155 | 3,205 | 3,205 | 3,235 | 3,135 | 38,500 |
July 31, 2025 | 3,150 | 3,175 | 3,175 | 3,195 | 3,145 | 23,000 |
July 30, 2025 | 3,120 | 3,120 | 3,120 | 3,170 | 3,110 | 28,400 |
July 29, 2025 | 3,080 | 3,120 | 3,120 | 3,120 | 3,080 | 28,100 |
July 28, 2025 | 3,110 | 3,080 | 3,080 | 3,175 | 3,050 | 30,400 |
July 25, 2025 | 2,998 | 3,070 | 3,070 | 3,095 | 2,990 | 27,500 |
July 24, 2025 | 2,998 | 2,975 | 2,975 | 3,020 | 2,959 | 12,600 |
July 23, 2025 | 3,030 | 2,969 | 2,969 | 3,045 | 2,951 | 44,000 |
July 22, 2025 | 3,040 | 3,030 | 3,030 | 3,075 | 3,010 | 13,400 |
July 18, 2025 | 3,100 | 3,020 | 3,020 | 3,100 | 3,010 | 16,200 |
July 17, 2025 | 3,065 | 3,080 | 3,080 | 3,100 | 3,050 | 23,200 |
July 16, 2025 | 3,030 | 3,060 | 3,060 | 3,100 | 3,030 | 56,700 |
July 15, 2025 | 2,989 | 2,997 | 2,997 | 3,025 | 2,989 | 19,000 |
July 14, 2025 | 3,000 | 2,996 | 2,996 | 3,055 | 2,976 | 32,100 |
July 11, 2025 | 3,015 | 2,991 | 2,991 | 3,030 | 2,960 | 29,200 |
July 10, 2025 | 3,045 | 3,015 | 3,015 | 3,105 | 3,010 | 96,700 |
July 09, 2025 | 3,005 | 2,993 | 2,993 | 3,045 | 2,993 | 40,100 |
July 08, 2025 | 3,000 | 3,020 | 3,020 | 3,070 | 2,999 | 77,500 |
July 07, 2025 | 2,773 | 2,876 | 2,876 | 2,908 | 2,773 | 50,300 |
July 04, 2025 | 2,863 | 2,783 | 2,783 | 2,868 | 2,776 | 29,300 |
July 03, 2025 | 2,877 | 2,872 | 2,872 | 2,949 | 2,822 | 45,200 |
July 02, 2025 | 2,979 | 2,877 | 2,877 | 3,005 | 2,874 | 72,800 |
July 01, 2025 | 2,956 | 2,963 | 2,963 | 3,010 | 2,956 | 50,500 |
June 30, 2025 | 2,947 | 2,983 | 2,983 | 3,035 | 2,921 | 45,200 |
June 27, 2025 | 2,965 | 2,945 | 2,945 | 2,995 | 2,913 | 95,300 |
June 26, 2025 | 2,847 | 2,915 | 2,915 | 2,937 | 2,847 | 124,900 |
June 25, 2025 | 2,818 | 2,869 | 2,869 | 2,869 | 2,788 | 82,900 |
June 24, 2025 | 2,813 | 2,758 | 2,758 | 2,813 | 2,748 | 50,600 |
June 23, 2025 | 2,737 | 2,715 | 2,715 | 2,754 | 2,689 | 49,700 |
June 20, 2025 | 2,768 | 2,724 | 2,724 | 2,780 | 2,701 | 64,800 |
June 19, 2025 | 2,718 | 2,768 | 2,768 | 2,775 | 2,715 | 34,000 |
June 18, 2025 | 2,707 | 2,718 | 2,718 | 2,750 | 2,696 | 29,400 |
June 17, 2025 | 2,741 | 2,714 | 2,714 | 2,797 | 2,691 | 52,700 |
June 16, 2025 | 2,691 | 2,717 | 2,717 | 2,718 | 2,661 | 46,500 |
June 13, 2025 | 2,725 | 2,674 | 2,674 | 2,725 | 2,650 | 29,500 |
June 12, 2025 | 2,743 | 2,734 | 2,734 | 2,789 | 2,730 | 31,700 |