2,382.50
+16(+0.68%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,319 | 2,366.5 | 2,366.5 | 2,388 | 2,315.5 | 1.08M |
September 04, 2025 | 2,254 | 2,269 | 2,269 | 2,278 | 2,249 | 250,400 |
September 03, 2025 | 2,262 | 2,257.5 | 2,257.5 | 2,276 | 2,253 | 303,700 |
September 02, 2025 | 2,269 | 2,261 | 2,261 | 2,275.5 | 2,251.5 | 270,100 |
September 01, 2025 | 2,250 | 2,257.5 | 2,257.5 | 2,266 | 2,229 | 311,700 |
August 29, 2025 | 2,237 | 2,243.5 | 2,243.5 | 2,253.5 | 2,226.5 | 221,900 |
August 28, 2025 | 2,245.5 | 2,237 | 2,237 | 2,252.5 | 2,230 | 292,600 |
August 27, 2025 | 2,253 | 2,245.5 | 2,245.5 | 2,262 | 2,238 | 267,700 |
August 26, 2025 | 2,283.5 | 2,255 | 2,255 | 2,283.5 | 2,244 | 354,100 |
August 25, 2025 | 2,279.5 | 2,271.5 | 2,271.5 | 2,284 | 2,266.5 | 300,500 |
August 22, 2025 | 2,274.5 | 2,264.5 | 2,264.5 | 2,282 | 2,243.5 | 374,200 |
August 21, 2025 | 2,243.5 | 2,263.5 | 2,263.5 | 2,272 | 2,230 | 576,000 |
August 20, 2025 | 2,235 | 2,223 | 2,223 | 2,242 | 2,214.5 | 421,800 |
August 19, 2025 | 2,228 | 2,231 | 2,231 | 2,245 | 2,226.5 | 395,100 |
August 18, 2025 | 2,202 | 2,220.5 | 2,220.5 | 2,225 | 2,202 | 422,300 |
August 15, 2025 | 2,153.5 | 2,212.5 | 2,212.5 | 2,227.5 | 2,150 | 795,100 |
August 14, 2025 | 2,150 | 2,153 | 2,153 | 2,180 | 2,144 | 489,100 |
August 13, 2025 | 2,150 | 2,148 | 2,148 | 2,169.5 | 2,139.5 | 418,400 |
August 12, 2025 | 2,124 | 2,139 | 2,139 | 2,162 | 2,116 | 650,000 |
August 08, 2025 | 2,100 | 2,122 | 2,122 | 2,130 | 2,093 | 641,000 |
August 07, 2025 | 2,093 | 2,115.5 | 2,115.5 | 2,170 | 2,075.5 | 1.83M |
August 06, 2025 | 2,133 | 2,111.5 | 2,111.5 | 2,133 | 2,111.5 | 358,400 |
August 05, 2025 | 2,115 | 2,107 | 2,107 | 2,128.5 | 2,107 | 304,900 |
August 04, 2025 | 2,093 | 2,110 | 2,110 | 2,111 | 2,087.5 | 437,000 |
August 01, 2025 | 2,130 | 2,143 | 2,143 | 2,151 | 2,118 | 415,700 |
July 31, 2025 | 2,120 | 2,130.5 | 2,130.5 | 2,140 | 2,116 | 350,500 |
July 30, 2025 | 2,096 | 2,109.5 | 2,109.5 | 2,110.5 | 2,090.5 | 281,600 |
July 29, 2025 | 2,100 | 2,103 | 2,103 | 2,112.5 | 2,094.5 | 289,000 |
July 28, 2025 | 2,111 | 2,120 | 2,120 | 2,134 | 2,108.5 | 268,600 |
July 25, 2025 | 2,116.5 | 2,110 | 2,110 | 2,123.5 | 2,092.5 | 341,300 |
July 24, 2025 | 2,100 | 2,122.5 | 2,122.5 | 2,124.5 | 2,085.5 | 609,000 |
July 23, 2025 | 2,070 | 2,104 | 2,104 | 2,110 | 2,068 | 589,500 |
July 22, 2025 | 2,052.5 | 2,060 | 2,060 | 2,068 | 2,047.5 | 191,500 |
July 18, 2025 | 2,066.5 | 2,052.5 | 2,052.5 | 2,068 | 2,049.5 | 206,300 |
July 17, 2025 | 2,049.5 | 2,058 | 2,058 | 2,060.5 | 2,042 | 294,000 |
July 16, 2025 | 2,073 | 2,051.5 | 2,051.5 | 2,084.5 | 2,051.5 | 288,500 |
July 15, 2025 | 2,075 | 2,074 | 2,074 | 2,089 | 2,067 | 394,200 |
July 14, 2025 | 2,063.5 | 2,076.5 | 2,076.5 | 2,081 | 2,062.5 | 298,200 |
July 11, 2025 | 2,064.5 | 2,068 | 2,068 | 2,080 | 2,058.5 | 584,700 |
July 10, 2025 | 2,076 | 2,054.5 | 2,054.5 | 2,085.5 | 2,053 | 509,400 |
July 09, 2025 | 2,045 | 2,085.5 | 2,085.5 | 2,101 | 2,043 | 701,700 |
July 08, 2025 | 1,981.5 | 2,030 | 2,030 | 2,039 | 1,977 | 554,400 |
July 07, 2025 | 2,020 | 1,994 | 1,994 | 2,027.5 | 1,994 | 386,000 |
July 04, 2025 | 2,033 | 2,020 | 2,020 | 2,038 | 2,015.5 | 450,800 |
July 03, 2025 | 2,016.5 | 2,037.5 | 2,037.5 | 2,044 | 2,011 | 552,800 |
July 02, 2025 | 1,986 | 2,021.5 | 2,021.5 | 2,025 | 1,986 | 563,000 |
July 01, 2025 | 1,965 | 1,985.5 | 1,985.5 | 1,997.5 | 1,963 | 512,100 |
June 30, 2025 | 1,975 | 1,980 | 1,980 | 2,004.5 | 1,970 | 598,900 |
June 27, 2025 | 1,949 | 1,966.5 | 1,966.5 | 1,976 | 1,943 | 568,800 |
June 26, 2025 | 1,910 | 1,943 | 1,943 | 1,947.5 | 1,907.5 | 582,800 |
June 25, 2025 | 1,894.5 | 1,900.5 | 1,900.5 | 1,906.5 | 1,880.5 | 379,600 |
June 24, 2025 | 1,885 | 1,884 | 1,884 | 1,895 | 1,876.5 | 433,500 |
June 23, 2025 | 1,889.5 | 1,876 | 1,876 | 1,895.5 | 1,869.5 | 392,200 |
June 20, 2025 | 1,888 | 1,895.5 | 1,895.5 | 1,901 | 1,877.5 | 591,800 |
June 19, 2025 | 1,922.5 | 1,890 | 1,890 | 1,925 | 1,882.5 | 747,300 |
June 18, 2025 | 1,906 | 1,924 | 1,924 | 1,927.5 | 1,906 | 508,300 |
June 17, 2025 | 1,900 | 1,915 | 1,915 | 1,915 | 1,894 | 691,500 |
June 16, 2025 | 1,940 | 1,902.5 | 1,902.5 | 1,942.5 | 1,902.5 | 830,000 |
June 13, 2025 | 1,971.5 | 1,944 | 1,944 | 1,978 | 1,941 | 663,600 |
June 12, 2025 | 2,000 | 1,989 | 1,989 | 2,021 | 1,979.5 | 478,400 |