3,025.00
-5(-0.17%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,959 | 3,030 | 3,030 | 3,035 | 2,948 | 74,300 |
September 04, 2025 | 2,937 | 2,951 | 2,951 | 2,959 | 2,905 | 62,300 |
September 03, 2025 | 2,923 | 2,933 | 2,933 | 2,962 | 2,907 | 97,100 |
September 02, 2025 | 2,934 | 2,913 | 2,913 | 2,949 | 2,896 | 65,700 |
September 01, 2025 | 2,989 | 2,933 | 2,933 | 3,015 | 2,889 | 98,900 |
August 29, 2025 | 2,988 | 3,020 | 3,020 | 3,020 | 2,971 | 59,200 |
August 28, 2025 | 2,944 | 2,987 | 2,987 | 3,010 | 2,942 | 59,700 |
August 27, 2025 | 3,025 | 2,960 | 2,960 | 3,050 | 2,950 | 60,500 |
August 26, 2025 | 3,020 | 3,005 | 3,005 | 3,030 | 2,992 | 53,600 |
August 25, 2025 | 3,015 | 3,020 | 3,020 | 3,025 | 3,000 | 45,900 |
August 22, 2025 | 2,987 | 2,979 | 2,979 | 3,000 | 2,938 | 33,800 |
August 21, 2025 | 2,995 | 2,972 | 2,972 | 3,020 | 2,969 | 55,100 |
August 20, 2025 | 3,010 | 3,010 | 3,010 | 3,030 | 2,991 | 40,100 |
August 19, 2025 | 3,020 | 3,010 | 3,010 | 3,045 | 3,010 | 58,300 |
August 18, 2025 | 2,967 | 3,005 | 2,997 | 3,025 | 2,966 | 76,500 |
August 15, 2025 | 2,945 | 2,939 | 2,939 | 2,947 | 2,905 | 32,300 |
August 14, 2025 | 2,932 | 2,932 | 2,932 | 2,972 | 2,915 | 41,100 |
August 13, 2025 | 2,940 | 2,952 | 2,952 | 2,995 | 2,927 | 63,100 |
August 12, 2025 | 2,896 | 2,936 | 2,936 | 2,952 | 2,896 | 88,300 |
August 08, 2025 | 2,868 | 2,896 | 2,896 | 2,926 | 2,854 | 70,000 |
August 07, 2025 | 2,828 | 2,863 | 2,863 | 2,886 | 2,828 | 70,500 |
August 06, 2025 | 2,830 | 2,856 | 2,856 | 2,860 | 2,817 | 71,800 |
August 05, 2025 | 2,867 | 2,830 | 2,830 | 2,871 | 2,829 | 115,100 |
August 04, 2025 | 2,827 | 2,839 | 2,839 | 2,860 | 2,825 | 76,600 |
August 01, 2025 | 2,945 | 2,916 | 2,916 | 2,945 | 2,857 | 93,800 |
July 31, 2025 | 2,859 | 2,948 | 2,948 | 2,977 | 2,856 | 168,100 |
July 30, 2025 | 2,851 | 2,859 | 2,859 | 2,879 | 2,835 | 101,300 |
July 29, 2025 | 2,968 | 2,853 | 2,853 | 2,968 | 2,837 | 208,400 |
July 28, 2025 | 2,784 | 2,818 | 2,818 | 2,828 | 2,780 | 78,700 |
July 25, 2025 | 2,815 | 2,775 | 2,775 | 2,815 | 2,764 | 95,200 |
July 24, 2025 | 2,850 | 2,815 | 2,815 | 2,860 | 2,810 | 81,000 |
July 23, 2025 | 2,841 | 2,815 | 2,815 | 2,842 | 2,791 | 95,200 |
July 22, 2025 | 2,830 | 2,798 | 2,798 | 2,839 | 2,784 | 104,000 |
July 18, 2025 | 2,885 | 2,857 | 2,857 | 2,911 | 2,851 | 61,200 |
July 17, 2025 | 2,832 | 2,878 | 2,878 | 2,922 | 2,832 | 127,400 |
July 16, 2025 | 2,930 | 2,835 | 2,835 | 2,945 | 2,833 | 112,200 |
July 15, 2025 | 2,878 | 2,896 | 2,896 | 2,908 | 2,830 | 136,100 |
July 14, 2025 | 2,833 | 2,878 | 2,878 | 2,911 | 2,791 | 274,000 |
July 11, 2025 | 2,754 | 2,783 | 2,783 | 2,853 | 2,750 | 525,300 |
July 10, 2025 | 2,589 | 2,604 | 2,604 | 2,620 | 2,564 | 202,700 |
July 09, 2025 | 2,546 | 2,585 | 2,585 | 2,625 | 2,546 | 157,900 |
July 08, 2025 | 2,478 | 2,544 | 2,544 | 2,555 | 2,478 | 75,000 |
July 07, 2025 | 2,505 | 2,479 | 2,479 | 2,519 | 2,475 | 70,800 |
July 04, 2025 | 2,533 | 2,527 | 2,527 | 2,550 | 2,511 | 66,500 |
July 03, 2025 | 2,538 | 2,533 | 2,533 | 2,555 | 2,523 | 51,200 |
July 02, 2025 | 2,501 | 2,520 | 2,520 | 2,541 | 2,496 | 77,600 |
July 01, 2025 | 2,580 | 2,539 | 2,539 | 2,584 | 2,530 | 50,900 |
June 30, 2025 | 2,639 | 2,600 | 2,600 | 2,659 | 2,600 | 111,700 |
June 27, 2025 | 2,574 | 2,591 | 2,591 | 2,617 | 2,565 | 95,500 |
June 26, 2025 | 2,487 | 2,524 | 2,524 | 2,524 | 2,487 | 46,200 |
June 25, 2025 | 2,509 | 2,512 | 2,512 | 2,514 | 2,480 | 62,200 |
June 24, 2025 | 2,473 | 2,496 | 2,496 | 2,520 | 2,451 | 68,000 |
June 23, 2025 | 2,410 | 2,436 | 2,436 | 2,449 | 2,369 | 72,000 |
June 20, 2025 | 2,404 | 2,456 | 2,456 | 2,457 | 2,401 | 154,100 |
June 19, 2025 | 2,455 | 2,410 | 2,410 | 2,460 | 2,410 | 28,400 |
June 18, 2025 | 2,484 | 2,476 | 2,476 | 2,485 | 2,462 | 26,100 |
June 17, 2025 | 2,453 | 2,494 | 2,494 | 2,506 | 2,453 | 52,600 |
June 16, 2025 | 2,494 | 2,473 | 2,473 | 2,497 | 2,458 | 34,600 |
June 13, 2025 | 2,533 | 2,469 | 2,469 | 2,533 | 2,462 | 62,300 |
June 12, 2025 | 2,580 | 2,552 | 2,552 | 2,587 | 2,542 | 42,300 |