2,278.00
+18(+0.80%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,259 | 2,278 | 2,278 | 2,280 | 2,250.5 | 2.53M |
September 25, 2025 | 2,224 | 2,260 | 2,260 | 2,263.5 | 2,215 | 2.74M |
September 24, 2025 | 2,280 | 2,205.5 | 2,205.5 | 2,282.5 | 2,197.5 | 3.2M |
September 22, 2025 | 2,275 | 2,278 | 2,278 | 2,290.5 | 2,237 | 2.51M |
September 19, 2025 | 2,300 | 2,268.5 | 2,268.5 | 2,306.5 | 2,251 | 2.75M |
September 18, 2025 | 2,311 | 2,307 | 2,307 | 2,338 | 2,298.5 | 2.51M |
September 17, 2025 | 2,311 | 2,307 | 2,307 | 2,338 | 2,298.5 | 3.38M |
September 16, 2025 | 2,260 | 2,316.5 | 2,316.5 | 2,335.5 | 2,245 | 3.38M |
September 12, 2025 | 2,288 | 2,299 | 2,299 | 2,303 | 2,262 | 3.16M |
September 11, 2025 | 2,288 | 2,299 | 2,299 | 2,303 | 2,262 | 3.48M |
September 10, 2025 | 2,382 | 2,329.5 | 2,329.5 | 2,384 | 2,321.5 | 3.36M |
September 09, 2025 | 2,339 | 2,392.5 | 2,392.5 | 2,397.5 | 2,333.5 | 3.88M |
September 08, 2025 | 2,356 | 2,327 | 2,327 | 2,376 | 2,314.5 | 3.32M |
September 05, 2025 | 2,399 | 2,351 | 2,351 | 2,407 | 2,328.5 | 4.16M |
September 04, 2025 | 2,441.5 | 2,400 | 2,400 | 2,441.5 | 2,371 | 3.69M |
September 03, 2025 | 2,399.5 | 2,441.5 | 2,441.5 | 2,458.5 | 2,385 | 4.07M |
September 02, 2025 | 2,510.5 | 2,413.5 | 2,413.5 | 2,511 | 2,391.5 | 6.22M |
September 01, 2025 | 2,479.5 | 2,535 | 2,535 | 2,541.5 | 2,457 | 4.57M |
August 29, 2025 | 2,441 | 2,501 | 2,501 | 2,504.5 | 2,441 | 3.53M |
August 28, 2025 | 2,425 | 2,456 | 2,456 | 2,463 | 2,410 | 4.98M |
August 27, 2025 | 2,452 | 2,434.5 | 2,434.5 | 2,513 | 2,427.5 | 4.56M |
August 26, 2025 | 2,364 | 2,475.5 | 2,475.5 | 2,480 | 2,333 | 6.06M |
August 25, 2025 | 2,398 | 2,400 | 2,400 | 2,457 | 2,365 | 7.81M |
August 22, 2025 | 2,260 | 2,286 | 2,286 | 2,322 | 2,253 | 4.18M |
August 21, 2025 | 2,211 | 2,253.5 | 2,253.5 | 2,265 | 2,207 | 2.56M |
August 20, 2025 | 2,250 | 2,227 | 2,227 | 2,255 | 2,214 | 2.62M |
August 19, 2025 | 2,262 | 2,268 | 2,268 | 2,278 | 2,245.5 | 3.39M |
August 18, 2025 | 2,220 | 2,250 | 2,250 | 2,268 | 2,212 | 4.25M |
August 15, 2025 | 2,181 | 2,200 | 2,200 | 2,209.5 | 2,179 | 3.59M |
August 14, 2025 | 2,168 | 2,164 | 2,164 | 2,218 | 2,163 | 3.64M |
August 13, 2025 | 2,208 | 2,170 | 2,170 | 2,212.5 | 2,160 | 5.07M |
August 12, 2025 | 2,189 | 2,205 | 2,205 | 2,252 | 2,185.5 | 7.39M |
August 08, 2025 | 2,145 | 2,141 | 2,141 | 2,159 | 2,130 | 4.08M |
August 07, 2025 | 2,144 | 2,134 | 2,134 | 2,194.5 | 2,113 | 8.69M |
August 06, 2025 | 2,296 | 2,155 | 2,155 | 2,365.5 | 2,143 | 19.31M |
August 05, 2025 | 2,350.5 | 2,315 | 2,315 | 2,367 | 2,310.5 | 3.49M |
August 04, 2025 | 2,308 | 2,336 | 2,336 | 2,378 | 2,307 | 2.43M |
August 01, 2025 | 2,339.5 | 2,352.5 | 2,352.5 | 2,370.5 | 2,335 | 2.27M |
July 31, 2025 | 2,319.5 | 2,330.5 | 2,330.5 | 2,344.5 | 2,296.5 | 2.7M |
July 30, 2025 | 2,285.5 | 2,325.5 | 2,325.5 | 2,327 | 2,262 | 2.64M |
July 29, 2025 | 2,327 | 2,296 | 2,296 | 2,330 | 2,273 | 2.96M |
July 28, 2025 | 2,347 | 2,335.5 | 2,335.5 | 2,365.5 | 2,326.5 | 1.97M |
July 25, 2025 | 2,428 | 2,347 | 2,347 | 2,428 | 2,345 | 3.22M |
July 24, 2025 | 2,440 | 2,416 | 2,416 | 2,440 | 2,405 | 3.4M |
July 23, 2025 | 2,414 | 2,448.5 | 2,448.5 | 2,458 | 2,375 | 4.27M |
July 22, 2025 | 2,375.5 | 2,431.5 | 2,431.5 | 2,474 | 2,358.5 | 4.62M |
July 18, 2025 | 2,451 | 2,375.5 | 2,375.5 | 2,454 | 2,349.5 | 3.94M |
July 17, 2025 | 2,429 | 2,423 | 2,423 | 2,512.5 | 2,418 | 6.63M |
July 16, 2025 | 2,411 | 2,376 | 2,376 | 2,413.5 | 2,357 | 3.7M |
July 15, 2025 | 2,431 | 2,428.5 | 2,428.5 | 2,444.5 | 2,410 | 2.58M |
July 14, 2025 | 2,540 | 2,420 | 2,420 | 2,545.5 | 2,415 | 4M |
July 11, 2025 | 2,588 | 2,558 | 2,558 | 2,591.5 | 2,542 | 2.71M |
July 10, 2025 | 2,593.5 | 2,559 | 2,559 | 2,608 | 2,540.5 | 3.27M |
July 09, 2025 | 2,622 | 2,616 | 2,616 | 2,630.5 | 2,585.5 | 1.57M |
July 08, 2025 | 2,581.5 | 2,615 | 2,615 | 2,631 | 2,567 | 2.15M |
July 07, 2025 | 2,616 | 2,585.5 | 2,585.5 | 2,657 | 2,582.5 | 2.86M |
July 04, 2025 | 2,585.5 | 2,611 | 2,611 | 2,657 | 2,578.5 | 4.33M |
July 03, 2025 | 2,548.5 | 2,564 | 2,564 | 2,571.5 | 2,527 | 3.3M |
July 02, 2025 | 2,603 | 2,555 | 2,555 | 2,605.5 | 2,551 | 3.34M |
July 01, 2025 | 2,664 | 2,622.5 | 2,622.5 | 2,693 | 2,615 | 3.9M |