2,693.00
+73(+2.79%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,622 | 2,693 | 2,693 | 2,725 | 2,615 | 16,400 |
September 25, 2025 | 2,543 | 2,620 | 2,620 | 2,620 | 2,519 | 27,600 |
September 24, 2025 | 2,421 | 2,543 | 2,543 | 2,559 | 2,405 | 40,200 |
September 22, 2025 | 2,383 | 2,415 | 2,415 | 2,420 | 2,382 | 28,500 |
September 19, 2025 | 2,399 | 2,383 | 2,383 | 2,409 | 2,347 | 23,300 |
September 18, 2025 | 2,379 | 2,370 | 2,370 | 2,420 | 2,370 | 20,500 |
September 17, 2025 | 2,350 | 2,379 | 2,379 | 2,394 | 2,345 | 24,700 |
September 16, 2025 | 2,393 | 2,373 | 2,373 | 2,416 | 2,333 | 24,700 |
September 12, 2025 | 2,390 | 2,390 | 2,390 | 2,419 | 2,359 | 13,000 |
September 11, 2025 | 2,400 | 2,391 | 2,391 | 2,427 | 2,376 | 14,300 |
September 10, 2025 | 2,380 | 2,400 | 2,400 | 2,413 | 2,380 | 6,300 |
September 09, 2025 | 2,423 | 2,373 | 2,373 | 2,428 | 2,351 | 16,700 |
September 08, 2025 | 2,333 | 2,424 | 2,424 | 2,425 | 2,330 | 15,600 |
September 05, 2025 | 2,248 | 2,324 | 2,324 | 2,356 | 2,248 | 18,500 |
September 04, 2025 | 2,384 | 2,239 | 2,239 | 2,402 | 2,175 | 39,200 |
September 03, 2025 | 2,290 | 2,403 | 2,403 | 2,450 | 2,290 | 31,400 |
September 02, 2025 | 2,450 | 2,274 | 2,274 | 2,487 | 2,269 | 47,900 |
September 01, 2025 | 2,485 | 2,460 | 2,460 | 2,539 | 2,456 | 20,100 |
August 29, 2025 | 2,388 | 2,479 | 2,479 | 2,483 | 2,368 | 23,700 |
August 28, 2025 | 2,384 | 2,387 | 2,387 | 2,398 | 2,351 | 8,700 |
August 27, 2025 | 2,383 | 2,384 | 2,384 | 2,427 | 2,352 | 13,100 |
August 26, 2025 | 2,382 | 2,373 | 2,373 | 2,385 | 2,343 | 13,500 |
August 25, 2025 | 2,437 | 2,362 | 2,362 | 2,437 | 2,321 | 23,100 |
August 22, 2025 | 2,186 | 2,308 | 2,308 | 2,335 | 2,183 | 26,600 |
August 21, 2025 | 2,161 | 2,186 | 2,186 | 2,190 | 2,161 | 6,100 |
August 20, 2025 | 2,182 | 2,161 | 2,161 | 2,186 | 2,148 | 6,700 |
August 19, 2025 | 2,175 | 2,170 | 2,170 | 2,189 | 2,120 | 20,000 |
August 18, 2025 | 2,188 | 2,179 | 2,179 | 2,230 | 2,166 | 25,700 |
August 15, 2025 | 2,100 | 2,175 | 2,175 | 2,175 | 2,080 | 34,200 |
August 14, 2025 | 2,028 | 2,122 | 2,122 | 2,165 | 1,990 | 144,800 |
August 13, 2025 | 1,919 | 1,918 | 1,918 | 1,930 | 1,888 | 26,800 |
August 12, 2025 | 1,893 | 1,899 | 1,899 | 1,930 | 1,873 | 12,000 |
August 08, 2025 | 1,890 | 1,880 | 1,880 | 1,897 | 1,863 | 5,300 |
August 07, 2025 | 1,922 | 1,887 | 1,887 | 1,922 | 1,832 | 8,100 |
August 06, 2025 | 1,862 | 1,921 | 1,921 | 1,922 | 1,862 | 10,100 |
August 05, 2025 | 1,897 | 1,902 | 1,902 | 1,902 | 1,878 | 7,500 |
August 04, 2025 | 1,831 | 1,873 | 1,873 | 1,875 | 1,831 | 6,500 |
August 01, 2025 | 1,872 | 1,853 | 1,853 | 1,872 | 1,843 | 3,300 |
July 31, 2025 | 1,856 | 1,872 | 1,872 | 1,878 | 1,856 | 1,300 |
July 30, 2025 | 1,888 | 1,835 | 1,835 | 1,890 | 1,835 | 5,600 |
July 29, 2025 | 1,877 | 1,879 | 1,879 | 1,879 | 1,867 | 2,000 |
July 28, 2025 | 1,847 | 1,867 | 1,867 | 1,879 | 1,842 | 20,000 |
July 25, 2025 | 1,821 | 1,842 | 1,842 | 1,842 | 1,821 | 5,500 |
July 24, 2025 | 1,803 | 1,828 | 1,828 | 1,829 | 1,800 | 7,000 |
July 23, 2025 | 1,808 | 1,806 | 1,806 | 1,810 | 1,806 | 900 |
July 22, 2025 | 1,780 | 1,805 | 1,805 | 1,823 | 1,780 | 4,500 |
July 18, 2025 | 1,807 | 1,780 | 1,780 | 1,808 | 1,780 | 3,700 |
July 17, 2025 | 1,788 | 1,809 | 1,809 | 1,809 | 1,780 | 3,300 |
July 16, 2025 | 1,779 | 1,780 | 1,780 | 1,795 | 1,762 | 8,200 |
July 15, 2025 | 1,807 | 1,780 | 1,780 | 1,815 | 1,758 | 7,900 |
July 14, 2025 | 1,773 | 1,807 | 1,807 | 1,808 | 1,770 | 5,200 |
July 11, 2025 | 1,787 | 1,781 | 1,781 | 1,793 | 1,780 | 3,000 |
July 10, 2025 | 1,817 | 1,793 | 1,793 | 1,817 | 1,790 | 4,600 |
July 09, 2025 | 1,823 | 1,845 | 1,845 | 1,845 | 1,818 | 4,700 |
July 08, 2025 | 1,819 | 1,823 | 1,823 | 1,823 | 1,793 | 3,200 |
July 07, 2025 | 1,791 | 1,822 | 1,822 | 1,824 | 1,786 | 4,900 |
July 04, 2025 | 1,761 | 1,784 | 1,784 | 1,800 | 1,742 | 17,900 |
July 03, 2025 | 1,815 | 1,761 | 1,761 | 1,818 | 1,761 | 15,400 |
July 02, 2025 | 1,826 | 1,816 | 1,816 | 1,835 | 1,811 | 8,700 |
July 01, 2025 | 1,864 | 1,835 | 1,835 | 1,867 | 1,824 | 3,400 |