2,020.00
+42(+2.12%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,000 | 2,020 | 2,012 | 2,020 | 2,000 | 47,300 |
September 05, 2025 | 1,995 | 1,978 | 1,978 | 2,012 | 1,973 | 43,200 |
September 04, 2025 | 1,967 | 1,992 | 1,992 | 2,001 | 1,967 | 46,800 |
September 03, 2025 | 1,974 | 1,985 | 1,985 | 1,987 | 1,967 | 52,600 |
September 02, 2025 | 1,970 | 1,974 | 1,974 | 1,974 | 1,945 | 44,300 |
September 01, 2025 | 1,984 | 1,958 | 1,958 | 2,000 | 1,955 | 33,700 |
August 29, 2025 | 2,002 | 1,993 | 1,993 | 2,039 | 1,988 | 31,500 |
August 28, 2025 | 1,972 | 2,002 | 2,002 | 2,020 | 1,968 | 67,000 |
August 27, 2025 | 1,971 | 1,981 | 1,981 | 1,995 | 1,960 | 79,300 |
August 26, 2025 | 2,002 | 1,980 | 1,980 | 2,010 | 1,980 | 57,100 |
August 25, 2025 | 2,034 | 2,015 | 2,015 | 2,042 | 1,999 | 68,100 |
August 22, 2025 | 2,024 | 2,027 | 2,027 | 2,055 | 2,024 | 56,700 |
August 21, 2025 | 2,038 | 2,024 | 2,024 | 2,063 | 2,023 | 75,900 |
August 20, 2025 | 2,000 | 2,040 | 2,040 | 2,041 | 1,986 | 88,400 |
August 19, 2025 | 1,985 | 2,002 | 2,002 | 2,020 | 1,951 | 162,700 |
August 18, 2025 | 1,958 | 2,017 | 2,017 | 2,029 | 1,956 | 342,800 |
August 15, 2025 | 2,000 | 1,951 | 1,951 | 2,067 | 1,911 | 668,500 |
August 14, 2025 | 1,680 | 1,694 | 1,694 | 1,703 | 1,680 | 22,600 |
August 13, 2025 | 1,701 | 1,696 | 1,696 | 1,704 | 1,681 | 13,000 |
August 12, 2025 | 1,706 | 1,696 | 1,696 | 1,706 | 1,677 | 28,500 |
August 08, 2025 | 1,738 | 1,714 | 1,714 | 1,738 | 1,710 | 19,300 |
August 07, 2025 | 1,737 | 1,736 | 1,736 | 1,737 | 1,712 | 14,900 |
August 06, 2025 | 1,730 | 1,737 | 1,737 | 1,737 | 1,702 | 25,900 |
August 05, 2025 | 1,725 | 1,730 | 1,730 | 1,737 | 1,706 | 21,400 |
August 04, 2025 | 1,681 | 1,715 | 1,715 | 1,724 | 1,681 | 35,900 |
August 01, 2025 | 1,635 | 1,698 | 1,698 | 1,700 | 1,635 | 67,600 |
July 31, 2025 | 1,615 | 1,633 | 1,633 | 1,633 | 1,615 | 25,500 |
July 30, 2025 | 1,610 | 1,612 | 1,612 | 1,619 | 1,610 | 20,800 |
July 29, 2025 | 1,617 | 1,610 | 1,610 | 1,620 | 1,607 | 9,800 |
July 28, 2025 | 1,619 | 1,618 | 1,618 | 1,622 | 1,610 | 30,100 |
July 25, 2025 | 1,611 | 1,607 | 1,607 | 1,620 | 1,605 | 19,000 |
July 24, 2025 | 1,611 | 1,607 | 1,607 | 1,611 | 1,603 | 11,100 |
July 23, 2025 | 1,620 | 1,602 | 1,602 | 1,620 | 1,599 | 25,100 |
July 22, 2025 | 1,617 | 1,605 | 1,605 | 1,623 | 1,605 | 8,400 |
July 18, 2025 | 1,620 | 1,619 | 1,619 | 1,623 | 1,609 | 12,100 |
July 17, 2025 | 1,604 | 1,621 | 1,621 | 1,622 | 1,604 | 14,900 |
July 16, 2025 | 1,605 | 1,610 | 1,610 | 1,616 | 1,600 | 12,300 |
July 15, 2025 | 1,600 | 1,600 | 1,600 | 1,608 | 1,600 | 12,100 |
July 14, 2025 | 1,621 | 1,600 | 1,600 | 1,621 | 1,600 | 14,300 |
July 11, 2025 | 1,619 | 1,613 | 1,613 | 1,622 | 1,607 | 10,200 |
July 10, 2025 | 1,619 | 1,611 | 1,611 | 1,619 | 1,604 | 21,100 |
July 09, 2025 | 1,608 | 1,614 | 1,614 | 1,615 | 1,605 | 8,500 |
July 08, 2025 | 1,615 | 1,608 | 1,608 | 1,616 | 1,603 | 17,400 |
July 07, 2025 | 1,609 | 1,615 | 1,615 | 1,623 | 1,605 | 14,600 |
July 04, 2025 | 1,612 | 1,617 | 1,617 | 1,617 | 1,603 | 7,800 |
July 03, 2025 | 1,605 | 1,606 | 1,606 | 1,614 | 1,600 | 16,800 |
July 02, 2025 | 1,613 | 1,606 | 1,606 | 1,619 | 1,606 | 12,700 |
July 01, 2025 | 1,620 | 1,610 | 1,610 | 1,620 | 1,610 | 12,500 |
June 30, 2025 | 1,623 | 1,617 | 1,617 | 1,625 | 1,615 | 12,400 |
June 27, 2025 | 1,609 | 1,615 | 1,615 | 1,615 | 1,602 | 16,600 |
June 26, 2025 | 1,612 | 1,609 | 1,609 | 1,616 | 1,603 | 10,900 |
June 25, 2025 | 1,625 | 1,614 | 1,614 | 1,625 | 1,604 | 20,700 |
June 24, 2025 | 1,613 | 1,625 | 1,625 | 1,626 | 1,604 | 13,000 |
June 23, 2025 | 1,601 | 1,604 | 1,604 | 1,614 | 1,595 | 10,600 |
June 20, 2025 | 1,611 | 1,599 | 1,599 | 1,616 | 1,593 | 30,800 |
June 19, 2025 | 1,612 | 1,613 | 1,613 | 1,619 | 1,611 | 7,200 |
June 18, 2025 | 1,625 | 1,620 | 1,620 | 1,625 | 1,616 | 14,000 |
June 17, 2025 | 1,622 | 1,620 | 1,620 | 1,628 | 1,614 | 22,100 |
June 16, 2025 | 1,624 | 1,622 | 1,622 | 1,625 | 1,613 | 21,300 |
June 13, 2025 | 1,624 | 1,609 | 1,609 | 1,626 | 1,608 | 27,300 |