2,738.00
-19(-0.69%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,779 | 2,738 | 2,738 | 2,781 | 2,736 | 22,600 |
September 04, 2025 | 2,738 | 2,757 | 2,757 | 2,766 | 2,715 | 23,200 |
September 03, 2025 | 2,800 | 2,729 | 2,729 | 2,804 | 2,729 | 38,100 |
September 02, 2025 | 2,854 | 2,771 | 2,771 | 2,864 | 2,755 | 35,800 |
September 01, 2025 | 2,840 | 2,804 | 2,804 | 2,864 | 2,774 | 33,300 |
August 29, 2025 | 2,882 | 2,840 | 2,840 | 2,903 | 2,826 | 32,600 |
August 28, 2025 | 2,938 | 2,882 | 2,882 | 2,948 | 2,871 | 22,200 |
August 27, 2025 | 2,877 | 2,935 | 2,935 | 2,969 | 2,857 | 48,100 |
August 26, 2025 | 2,945 | 2,889 | 2,889 | 2,960 | 2,872 | 37,200 |
August 25, 2025 | 2,880 | 2,933 | 2,933 | 2,934 | 2,854 | 55,900 |
August 22, 2025 | 2,853 | 2,841 | 2,841 | 2,900 | 2,814 | 29,100 |
August 21, 2025 | 2,810 | 2,844 | 2,844 | 2,859 | 2,810 | 23,900 |
August 20, 2025 | 2,850 | 2,794 | 2,794 | 2,850 | 2,794 | 51,600 |
August 19, 2025 | 2,890 | 2,873 | 2,873 | 2,890 | 2,817 | 69,900 |
August 18, 2025 | 2,858 | 2,891 | 2,891 | 2,910 | 2,835 | 35,600 |
August 15, 2025 | 2,885 | 2,832 | 2,832 | 2,889 | 2,828 | 52,900 |
August 14, 2025 | 2,899 | 2,917 | 2,917 | 2,919 | 2,843 | 44,200 |
August 13, 2025 | 2,885 | 2,866 | 2,866 | 2,885 | 2,806 | 63,200 |
August 12, 2025 | 2,873 | 2,889 | 2,889 | 2,901 | 2,841 | 49,200 |
August 08, 2025 | 2,961 | 2,887 | 2,887 | 2,961 | 2,867 | 71,800 |
August 07, 2025 | 2,985 | 2,954 | 2,954 | 2,985 | 2,901 | 90,600 |
August 06, 2025 | 2,946 | 2,992 | 2,992 | 3,040 | 2,931 | 134,800 |
August 05, 2025 | 2,951 | 2,934 | 2,934 | 2,978 | 2,900 | 97,000 |
August 04, 2025 | 3,030 | 2,970 | 2,970 | 3,070 | 2,935 | 101,600 |
August 01, 2025 | 3,010 | 3,075 | 3,075 | 3,100 | 2,998 | 150,200 |
July 31, 2025 | 2,892 | 2,968 | 2,968 | 3,040 | 2,892 | 184,600 |
July 30, 2025 | 2,920 | 2,892 | 2,892 | 2,970 | 2,840 | 493,400 |
July 29, 2025 | 2,633 | 2,583 | 2,583 | 2,633 | 2,535 | 84,100 |
July 28, 2025 | 2,601 | 2,609 | 2,609 | 2,631 | 2,594 | 48,800 |
July 25, 2025 | 2,545 | 2,566 | 2,566 | 2,592 | 2,528 | 29,500 |
July 24, 2025 | 2,500 | 2,510 | 2,510 | 2,547 | 2,489 | 24,200 |
July 23, 2025 | 2,475 | 2,489 | 2,489 | 2,491 | 2,432 | 15,200 |
July 22, 2025 | 2,422 | 2,437 | 2,437 | 2,474 | 2,421 | 38,000 |
July 18, 2025 | 2,475 | 2,421 | 2,421 | 2,475 | 2,412 | 18,400 |
July 17, 2025 | 2,426 | 2,448 | 2,448 | 2,469 | 2,426 | 22,700 |
July 16, 2025 | 2,464 | 2,426 | 2,426 | 2,484 | 2,426 | 23,700 |
July 15, 2025 | 2,528 | 2,464 | 2,464 | 2,528 | 2,460 | 23,000 |
July 14, 2025 | 2,495 | 2,509 | 2,509 | 2,534 | 2,485 | 11,400 |
July 11, 2025 | 2,520 | 2,495 | 2,495 | 2,550 | 2,495 | 12,600 |
July 10, 2025 | 2,556 | 2,520 | 2,520 | 2,556 | 2,510 | 8,100 |
July 09, 2025 | 2,539 | 2,525 | 2,525 | 2,559 | 2,515 | 11,900 |
July 08, 2025 | 2,556 | 2,536 | 2,536 | 2,563 | 2,532 | 19,100 |
July 07, 2025 | 2,560 | 2,556 | 2,556 | 2,575 | 2,538 | 19,900 |
July 04, 2025 | 2,531 | 2,520 | 2,520 | 2,556 | 2,520 | 9,800 |
July 03, 2025 | 2,560 | 2,531 | 2,531 | 2,574 | 2,521 | 18,400 |
July 02, 2025 | 2,650 | 2,556 | 2,556 | 2,665 | 2,556 | 17,500 |
July 01, 2025 | 2,722 | 2,648 | 2,648 | 2,725 | 2,644 | 21,700 |
June 30, 2025 | 2,652 | 2,720 | 2,720 | 2,721 | 2,650 | 25,500 |
June 27, 2025 | 2,681 | 2,653 | 2,653 | 2,681 | 2,610 | 23,000 |
June 26, 2025 | 2,722 | 2,665 | 2,665 | 2,722 | 2,663 | 26,600 |
June 25, 2025 | 2,711 | 2,723 | 2,723 | 2,726 | 2,665 | 33,800 |
June 24, 2025 | 2,619 | 2,710 | 2,710 | 2,714 | 2,611 | 83,000 |
June 23, 2025 | 2,480 | 2,471 | 2,471 | 2,501 | 2,460 | 19,000 |
June 20, 2025 | 2,577 | 2,499 | 2,499 | 2,577 | 2,499 | 15,900 |
June 19, 2025 | 2,516 | 2,548 | 2,548 | 2,567 | 2,510 | 14,400 |
June 18, 2025 | 2,589 | 2,516 | 2,516 | 2,589 | 2,506 | 17,000 |
June 17, 2025 | 2,540 | 2,565 | 2,565 | 2,600 | 2,540 | 14,600 |
June 16, 2025 | 2,563 | 2,542 | 2,542 | 2,575 | 2,523 | 18,600 |
June 13, 2025 | 2,634 | 2,575 | 2,575 | 2,634 | 2,575 | 16,700 |
June 12, 2025 | 2,663 | 2,612 | 2,612 | 2,663 | 2,586 | 14,700 |