3,010.00
+54(+1.83%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,976 | 3,010 | 3,010 | 3,020 | 2,967 | 259,400 |
September 25, 2025 | 2,945 | 2,956 | 2,956 | 2,972 | 2,944 | 228,900 |
September 24, 2025 | 2,922 | 2,945 | 2,945 | 2,953 | 2,911 | 322,300 |
September 22, 2025 | 2,968 | 2,922 | 2,922 | 2,988 | 2,922 | 277,100 |
September 19, 2025 | 2,945 | 2,983 | 2,983 | 2,983 | 2,945 | 176,000 |
September 18, 2025 | 2,967 | 2,950 | 2,950 | 2,973 | 2,943 | 80,700 |
September 17, 2025 | 2,979 | 2,965 | 2,965 | 2,980 | 2,960 | 80,700 |
September 16, 2025 | 2,955 | 2,989 | 2,989 | 2,992 | 2,945 | 95,100 |
September 12, 2025 | 2,980 | 2,966 | 2,966 | 2,985 | 2,959 | 57,200 |
September 11, 2025 | 2,971 | 2,968 | 2,968 | 2,981 | 2,957 | 69,400 |
September 10, 2025 | 2,990 | 2,982 | 2,982 | 2,997 | 2,974 | 53,700 |
September 09, 2025 | 3,005 | 2,990 | 2,990 | 3,025 | 2,985 | 63,500 |
September 08, 2025 | 2,990 | 2,999 | 2,999 | 3,005 | 2,971 | 59,200 |
September 05, 2025 | 2,970 | 2,977 | 2,977 | 2,987 | 2,966 | 58,100 |
September 04, 2025 | 2,927 | 2,967 | 2,967 | 2,967 | 2,921 | 76,900 |
September 03, 2025 | 2,947 | 2,921 | 2,921 | 2,950 | 2,921 | 61,500 |
September 02, 2025 | 2,945 | 2,940 | 2,940 | 2,946 | 2,932 | 43,800 |
September 01, 2025 | 2,920 | 2,923 | 2,923 | 2,947 | 2,913 | 53,900 |
August 29, 2025 | 2,924 | 2,922 | 2,922 | 2,934 | 2,907 | 35,400 |
August 28, 2025 | 2,909 | 2,919 | 2,919 | 2,928 | 2,909 | 42,700 |
August 27, 2025 | 2,911 | 2,909 | 2,909 | 2,924 | 2,891 | 51,100 |
August 26, 2025 | 2,943 | 2,921 | 2,921 | 2,943 | 2,916 | 59,800 |
August 25, 2025 | 2,945 | 2,929 | 2,929 | 2,945 | 2,924 | 46,900 |
August 22, 2025 | 2,918 | 2,945 | 2,945 | 2,945 | 2,900 | 60,500 |
August 21, 2025 | 2,915 | 2,907 | 2,907 | 2,915 | 2,885 | 43,100 |
August 20, 2025 | 2,889 | 2,913 | 2,913 | 2,916 | 2,888 | 56,300 |
August 19, 2025 | 2,880 | 2,887 | 2,887 | 2,889 | 2,862 | 46,800 |
August 18, 2025 | 2,900 | 2,878 | 2,878 | 2,917 | 2,876 | 67,500 |
August 15, 2025 | 2,910 | 2,904 | 2,904 | 2,915 | 2,877 | 42,100 |
August 14, 2025 | 2,909 | 2,901 | 2,901 | 2,917 | 2,894 | 63,400 |
August 13, 2025 | 2,927 | 2,926 | 2,926 | 2,930 | 2,883 | 65,200 |
August 12, 2025 | 2,892 | 2,927 | 2,927 | 2,940 | 2,851 | 97,100 |
August 08, 2025 | 2,922 | 2,917 | 2,917 | 2,928 | 2,900 | 45,700 |
August 07, 2025 | 2,915 | 2,922 | 2,922 | 2,937 | 2,906 | 43,200 |
August 06, 2025 | 2,885 | 2,907 | 2,907 | 2,912 | 2,878 | 49,700 |
August 05, 2025 | 2,877 | 2,879 | 2,879 | 2,892 | 2,863 | 42,800 |
August 04, 2025 | 2,880 | 2,870 | 2,870 | 2,904 | 2,860 | 62,200 |
August 01, 2025 | 2,888 | 2,907 | 2,907 | 2,911 | 2,886 | 52,200 |
July 31, 2025 | 2,872 | 2,883 | 2,883 | 2,887 | 2,866 | 55,800 |
July 30, 2025 | 2,848 | 2,855 | 2,855 | 2,862 | 2,829 | 46,500 |
July 29, 2025 | 2,836 | 2,836 | 2,836 | 2,840 | 2,822 | 33,700 |
July 28, 2025 | 2,830 | 2,836 | 2,836 | 2,839 | 2,810 | 35,100 |
July 25, 2025 | 2,800 | 2,823 | 2,823 | 2,832 | 2,794 | 47,700 |
July 24, 2025 | 2,751 | 2,793 | 2,793 | 2,804 | 2,751 | 55,200 |
July 23, 2025 | 2,774 | 2,734 | 2,734 | 2,775 | 2,719 | 108,200 |
July 22, 2025 | 2,757 | 2,768 | 2,768 | 2,770 | 2,737 | 53,200 |
July 18, 2025 | 2,749 | 2,757 | 2,757 | 2,768 | 2,745 | 35,500 |
July 17, 2025 | 2,731 | 2,748 | 2,748 | 2,752 | 2,724 | 34,000 |
July 16, 2025 | 2,729 | 2,743 | 2,743 | 2,752 | 2,725 | 37,600 |
July 15, 2025 | 2,721 | 2,724 | 2,724 | 2,728 | 2,717 | 29,500 |
July 14, 2025 | 2,740 | 2,721 | 2,721 | 2,755 | 2,716 | 34,900 |
July 11, 2025 | 2,737 | 2,721 | 2,721 | 2,763 | 2,720 | 33,600 |
July 10, 2025 | 2,748 | 2,715 | 2,715 | 2,748 | 2,707 | 64,100 |
July 09, 2025 | 2,747 | 2,741 | 2,741 | 2,761 | 2,730 | 58,100 |
July 08, 2025 | 2,754 | 2,747 | 2,747 | 2,756 | 2,723 | 42,900 |
July 07, 2025 | 2,732 | 2,754 | 2,754 | 2,758 | 2,732 | 44,200 |
July 04, 2025 | 2,723 | 2,731 | 2,731 | 2,746 | 2,720 | 28,800 |
July 03, 2025 | 2,732 | 2,716 | 2,716 | 2,732 | 2,700 | 39,800 |
July 02, 2025 | 2,717 | 2,735 | 2,735 | 2,742 | 2,715 | 36,100 |
July 01, 2025 | 2,733 | 2,718 | 2,718 | 2,742 | 2,705 | 36,400 |