2,023.00
+19.5(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,039 | 2,003.5 | 2,003.5 | 2,039 | 1,990 | 731,100 |
| September 04, 2025 | 2,026 | 2,035.5 | 2,035.5 | 2,035.5 | 2,008 | 798,700 |
| September 03, 2025 | 2,026 | 2,023 | 2,023 | 2,033.5 | 2,004.5 | 779,300 |
| September 02, 2025 | 2,024.5 | 2,029 | 2,029 | 2,030.5 | 2,001 | 549,300 |
| September 01, 2025 | 2,031.5 | 2,022.5 | 2,022.5 | 2,049.5 | 2,009.5 | 481,300 |
| August 29, 2025 | 2,015 | 2,025 | 2,025 | 2,027.5 | 2,008 | 519,200 |
| August 28, 2025 | 2,030 | 2,029 | 2,029 | 2,036.5 | 2,005 | 1.51M |
| August 27, 2025 | 2,000 | 2,014.5 | 2,014.5 | 2,014.5 | 1,994.5 | 465,800 |
| August 26, 2025 | 2,010 | 1,994.5 | 1,994.5 | 2,018 | 1,991 | 862,300 |
| August 25, 2025 | 2,026.5 | 2,020 | 2,020 | 2,064.5 | 2,017.5 | 759,200 |
| August 22, 2025 | 1,997 | 2,020 | 2,020 | 2,020 | 1,989 | 678,500 |
| August 21, 2025 | 2,030 | 2,001.5 | 2,001.5 | 2,030 | 1,998 | 395,000 |
| August 20, 2025 | 2,030 | 2,030 | 2,030 | 2,044 | 2,022 | 405,900 |
| August 19, 2025 | 2,020 | 2,050 | 2,050 | 2,050 | 2,015 | 607,500 |
| August 18, 2025 | 2,006 | 2,035 | 2,035 | 2,038 | 2,004.5 | 591,200 |
| August 15, 2025 | 2,000 | 2,001 | 2,001 | 2,008 | 1,990 | 515,700 |
| August 14, 2025 | 2,019.5 | 2,006 | 2,006 | 2,023 | 2,002.5 | 492,000 |
| August 13, 2025 | 2,031 | 2,038 | 2,038 | 2,048 | 2,007.5 | 658,000 |
| August 12, 2025 | 2,030 | 2,011 | 2,011 | 2,030 | 1,986.5 | 963,700 |
| August 08, 2025 | 1,985 | 2,023.5 | 2,023.5 | 2,023.5 | 1,985 | 973,200 |
| August 07, 2025 | 1,935 | 1,965 | 1,965 | 1,969 | 1,934.5 | 518,300 |
| August 06, 2025 | 1,940 | 1,952.5 | 1,952.5 | 1,960.5 | 1,940 | 584,200 |
| August 05, 2025 | 1,926.5 | 1,938.5 | 1,938.5 | 1,955 | 1,923.5 | 754,700 |
| August 04, 2025 | 1,944.5 | 1,910 | 1,910 | 1,959 | 1,906.5 | 780,700 |
| August 01, 2025 | 1,920 | 1,944.5 | 1,944.5 | 1,945.5 | 1,913.5 | 662,400 |
| July 31, 2025 | 1,916.5 | 1,915 | 1,915 | 1,922.5 | 1,895.5 | 616,400 |
| July 30, 2025 | 1,916 | 1,912.5 | 1,912.5 | 1,937.5 | 1,898 | 2.3M |
| July 29, 2025 | 1,880 | 1,916 | 1,916 | 1,917.5 | 1,866 | 768,300 |
| July 28, 2025 | 1,897 | 1,885.5 | 1,885.5 | 1,943 | 1,883 | 948,400 |
| July 25, 2025 | 1,896.5 | 1,887 | 1,887 | 1,907.5 | 1,874.5 | 545,900 |
| July 24, 2025 | 1,860 | 1,870.5 | 1,870.5 | 1,877 | 1,848.5 | 753,000 |
| July 23, 2025 | 1,863.5 | 1,850.5 | 1,850.5 | 1,882 | 1,844 | 1.1M |
| July 22, 2025 | 1,904 | 1,858 | 1,858 | 1,916 | 1,850 | 1.06M |
| July 18, 2025 | 1,920 | 1,919.5 | 1,919.5 | 1,957.5 | 1,897 | 1.28M |
| July 17, 2025 | 1,858 | 1,895 | 1,895 | 1,911 | 1,858 | 1.03M |
| July 16, 2025 | 1,850 | 1,874 | 1,874 | 1,923 | 1,819.5 | 2.9M |
| July 15, 2025 | 1,945 | 1,917 | 1,917 | 1,948 | 1,901 | 1.02M |
| July 14, 2025 | 1,920 | 1,934 | 1,934 | 1,941.5 | 1,916 | 521,200 |
| July 11, 2025 | 1,932 | 1,920 | 1,920 | 1,948.5 | 1,908 | 520,000 |
| July 10, 2025 | 1,909.5 | 1,922.5 | 1,922.5 | 1,922.5 | 1,903.5 | 574,600 |
| July 09, 2025 | 1,933 | 1,909 | 1,909 | 1,938 | 1,909 | 597,500 |
| July 08, 2025 | 1,903 | 1,929 | 1,929 | 1,933.5 | 1,897 | 887,100 |
| July 07, 2025 | 1,877 | 1,899.5 | 1,899.5 | 1,906.5 | 1,876.5 | 437,600 |
| July 04, 2025 | 1,854 | 1,878.5 | 1,878.5 | 1,879.5 | 1,854 | 496,200 |
| July 03, 2025 | 1,852.5 | 1,854.5 | 1,854.5 | 1,867.5 | 1,848.5 | 596,200 |
| July 02, 2025 | 1,843.5 | 1,865.5 | 1,865.5 | 1,878 | 1,841 | 931,300 |
| July 01, 2025 | 1,848 | 1,836 | 1,836 | 1,848 | 1,834 | 561,800 |
| June 30, 2025 | 1,854 | 1,850 | 1,850 | 1,862 | 1,840 | 838,600 |
| June 27, 2025 | 1,843 | 1,842.5 | 1,842.5 | 1,852 | 1,830.5 | 642,000 |
| June 26, 2025 | 1,828.5 | 1,840.5 | 1,840.5 | 1,841.5 | 1,822 | 594,900 |
| June 25, 2025 | 1,820 | 1,822.5 | 1,822.5 | 1,837 | 1,818 | 597,400 |
| June 24, 2025 | 1,818 | 1,827 | 1,827 | 1,837.5 | 1,812.5 | 660,200 |
| June 23, 2025 | 1,797.5 | 1,801 | 1,801 | 1,805.5 | 1,787.5 | 631,600 |
| June 20, 2025 | 1,809 | 1,805 | 1,805 | 1,815 | 1,804 | 676,500 |
| June 19, 2025 | 1,798 | 1,820 | 1,820 | 1,822.5 | 1,791 | 469,400 |
| June 18, 2025 | 1,825 | 1,803 | 1,803 | 1,849 | 1,793 | 1.21M |
| June 17, 2025 | 1,822 | 1,820 | 1,820 | 1,835.5 | 1,808.5 | 756,300 |
| June 16, 2025 | 1,823 | 1,812 | 1,812 | 1,834 | 1,807.5 | 666,100 |
| June 13, 2025 | 1,833 | 1,828.5 | 1,828.5 | 1,844 | 1,814.5 | 1.04M |
| June 12, 2025 | 1,850 | 1,849 | 1,849 | 1,858.5 | 1,833 | 635,600 |