2,466.00
+89(+3.74%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,394 | 2,466 | 2,466 | 2,466 | 2,390 | 75,200 |
September 05, 2025 | 2,374 | 2,377 | 2,377 | 2,390 | 2,360 | 25,100 |
September 04, 2025 | 2,355 | 2,352 | 2,352 | 2,355 | 2,337 | 23,100 |
September 03, 2025 | 2,367 | 2,357 | 2,357 | 2,372 | 2,350 | 23,100 |
September 02, 2025 | 2,370 | 2,348 | 2,348 | 2,382 | 2,347 | 22,200 |
September 01, 2025 | 2,372 | 2,342 | 2,342 | 2,390 | 2,341 | 23,000 |
August 29, 2025 | 2,348 | 2,362 | 2,362 | 2,366 | 2,335 | 31,700 |
August 28, 2025 | 2,341 | 2,337 | 2,337 | 2,352 | 2,324 | 29,000 |
August 27, 2025 | 2,332 | 2,317 | 2,317 | 2,342 | 2,308 | 24,100 |
August 26, 2025 | 2,352 | 2,332 | 2,332 | 2,370 | 2,331 | 32,500 |
August 25, 2025 | 2,342 | 2,346 | 2,346 | 2,348 | 2,321 | 30,200 |
August 22, 2025 | 2,336 | 2,340 | 2,340 | 2,345 | 2,241 | 58,400 |
August 21, 2025 | 2,325 | 2,307 | 2,307 | 2,325 | 2,291 | 17,200 |
August 20, 2025 | 2,323 | 2,317 | 2,317 | 2,338 | 2,308 | 23,500 |
August 19, 2025 | 2,328 | 2,342 | 2,342 | 2,345 | 2,307 | 22,500 |
August 18, 2025 | 2,330 | 2,328 | 2,328 | 2,344 | 2,321 | 27,300 |
August 15, 2025 | 2,317 | 2,318 | 2,318 | 2,332 | 2,308 | 24,000 |
August 14, 2025 | 2,301 | 2,312 | 2,312 | 2,324 | 2,295 | 30,200 |
August 13, 2025 | 2,318 | 2,311 | 2,311 | 2,330 | 2,301 | 27,600 |
August 12, 2025 | 2,295 | 2,312 | 2,312 | 2,318 | 2,254 | 37,600 |
August 08, 2025 | 2,268 | 2,295 | 2,295 | 2,295 | 2,258 | 25,700 |
August 07, 2025 | 2,231 | 2,258 | 2,258 | 2,266 | 2,231 | 28,500 |
August 06, 2025 | 2,220 | 2,231 | 2,231 | 2,250 | 2,218 | 19,500 |
August 05, 2025 | 2,259 | 2,219 | 2,219 | 2,259 | 2,219 | 25,700 |
August 04, 2025 | 2,256 | 2,234 | 2,234 | 2,281 | 2,214 | 48,000 |
August 01, 2025 | 2,340 | 2,282 | 2,282 | 2,340 | 2,271 | 56,000 |
July 31, 2025 | 2,311 | 2,342 | 2,342 | 2,348 | 2,311 | 36,700 |
July 30, 2025 | 2,306 | 2,290 | 2,290 | 2,340 | 2,290 | 23,000 |
July 29, 2025 | 2,295 | 2,327 | 2,327 | 2,330 | 2,290 | 17,200 |
July 28, 2025 | 2,328 | 2,317 | 2,317 | 2,328 | 2,307 | 13,900 |
July 25, 2025 | 2,317 | 2,320 | 2,320 | 2,322 | 2,286 | 17,500 |
July 24, 2025 | 2,280 | 2,308 | 2,308 | 2,318 | 2,278 | 25,500 |
July 23, 2025 | 2,259 | 2,277 | 2,277 | 2,278 | 2,233 | 32,100 |
July 22, 2025 | 2,238 | 2,232 | 2,232 | 2,268 | 2,228 | 9,800 |
July 18, 2025 | 2,255 | 2,247 | 2,247 | 2,266 | 2,240 | 12,000 |
July 17, 2025 | 2,230 | 2,257 | 2,257 | 2,267 | 2,227 | 17,600 |
July 16, 2025 | 2,276 | 2,240 | 2,240 | 2,290 | 2,240 | 25,200 |
July 15, 2025 | 2,278 | 2,277 | 2,277 | 2,287 | 2,257 | 20,500 |
July 14, 2025 | 2,275 | 2,278 | 2,278 | 2,292 | 2,270 | 15,800 |
July 11, 2025 | 2,296 | 2,281 | 2,281 | 2,310 | 2,281 | 17,500 |
July 10, 2025 | 2,296 | 2,288 | 2,288 | 2,300 | 2,269 | 33,300 |
July 09, 2025 | 2,289 | 2,306 | 2,306 | 2,315 | 2,289 | 20,400 |
July 08, 2025 | 2,276 | 2,292 | 2,292 | 2,311 | 2,276 | 22,400 |
July 07, 2025 | 2,250 | 2,276 | 2,276 | 2,282 | 2,246 | 21,400 |
July 04, 2025 | 2,279 | 2,255 | 2,255 | 2,285 | 2,243 | 27,000 |
July 03, 2025 | 2,300 | 2,267 | 2,267 | 2,318 | 2,262 | 35,900 |
July 02, 2025 | 2,310 | 2,305 | 2,305 | 2,329 | 2,297 | 25,900 |
July 01, 2025 | 2,363 | 2,333 | 2,333 | 2,367 | 2,310 | 27,400 |
June 30, 2025 | 2,380 | 2,367 | 2,367 | 2,384 | 2,357 | 34,700 |
June 27, 2025 | 2,350 | 2,376 | 2,376 | 2,376 | 2,336 | 33,900 |
June 26, 2025 | 2,315 | 2,345 | 2,345 | 2,345 | 2,315 | 37,200 |
June 25, 2025 | 2,310 | 2,315 | 2,315 | 2,325 | 2,230 | 56,800 |
June 24, 2025 | 2,274 | 2,305 | 2,305 | 2,307 | 2,270 | 33,100 |
June 23, 2025 | 2,222 | 2,265 | 2,265 | 2,272 | 2,216 | 28,200 |
June 20, 2025 | 2,242 | 2,221 | 2,221 | 2,242 | 2,221 | 23,100 |
June 19, 2025 | 2,241 | 2,250 | 2,250 | 2,258 | 2,230 | 15,400 |
June 18, 2025 | 2,202 | 2,251 | 2,251 | 2,258 | 2,202 | 38,300 |
June 17, 2025 | 2,225 | 2,215 | 2,215 | 2,227 | 2,210 | 24,800 |
June 16, 2025 | 2,235 | 2,208 | 2,208 | 2,235 | 2,184 | 27,600 |
June 13, 2025 | 2,251 | 2,241 | 2,241 | 2,262 | 2,224 | 33,900 |