2,175.00
-12(-0.55%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,209 | 2,175 | 2,175 | 2,209 | 2,170 | 16,800 |
September 05, 2025 | 2,196 | 2,187 | 2,187 | 2,198 | 2,185 | 10,700 |
September 04, 2025 | 2,193 | 2,191 | 2,191 | 2,206 | 2,182 | 8,000 |
September 03, 2025 | 2,182 | 2,181 | 2,181 | 2,196 | 2,161 | 9,100 |
September 02, 2025 | 2,160 | 2,178 | 2,178 | 2,190 | 2,157 | 10,300 |
September 01, 2025 | 2,180 | 2,160 | 2,160 | 2,185 | 2,156 | 7,700 |
August 29, 2025 | 2,200 | 2,180 | 2,180 | 2,200 | 2,179 | 4,200 |
August 28, 2025 | 2,202 | 2,191 | 2,191 | 2,209 | 2,178 | 14,500 |
August 27, 2025 | 2,255 | 2,201 | 2,201 | 2,255 | 2,200 | 9,100 |
August 26, 2025 | 2,237 | 2,246 | 2,246 | 2,264 | 2,227 | 12,000 |
August 25, 2025 | 2,247 | 2,231 | 2,231 | 2,247 | 2,225 | 9,600 |
August 22, 2025 | 2,224 | 2,224 | 2,224 | 2,225 | 2,198 | 9,100 |
August 21, 2025 | 2,271 | 2,230 | 2,230 | 2,273 | 2,226 | 16,000 |
August 20, 2025 | 2,186 | 2,267 | 2,267 | 2,267 | 2,157 | 47,900 |
August 19, 2025 | 2,167 | 2,186 | 2,186 | 2,197 | 2,150 | 14,800 |
August 18, 2025 | 2,130 | 2,179 | 2,179 | 2,182 | 2,110 | 28,900 |
August 15, 2025 | 2,160 | 2,127 | 2,127 | 2,160 | 2,120 | 8,100 |
August 14, 2025 | 2,097 | 2,160 | 2,160 | 2,160 | 2,082 | 30,500 |
August 13, 2025 | 2,120 | 2,115 | 2,115 | 2,136 | 2,099 | 25,000 |
August 12, 2025 | 2,140 | 2,104 | 2,104 | 2,140 | 2,090 | 21,900 |
August 08, 2025 | 2,100 | 2,125 | 2,125 | 2,130 | 2,086 | 26,000 |
August 07, 2025 | 2,064 | 2,086 | 2,086 | 2,120 | 2,064 | 46,100 |
August 06, 2025 | 2,032 | 2,055 | 2,055 | 2,065 | 2,019 | 21,100 |
August 05, 2025 | 1,984 | 2,024 | 2,024 | 2,030 | 1,960 | 36,100 |
August 04, 2025 | 1,972 | 1,978 | 1,978 | 1,984 | 1,955 | 12,300 |
August 01, 2025 | 1,990 | 1,988 | 1,988 | 2,000 | 1,971 | 17,900 |
July 31, 2025 | 2,006 | 2,000 | 2,000 | 2,025 | 1,976 | 18,500 |
July 30, 2025 | 2,002 | 2,000 | 2,000 | 2,050 | 1,984 | 36,700 |
July 29, 2025 | 2,019 | 2,019 | 2,019 | 2,036 | 2,000 | 19,100 |
July 28, 2025 | 2,039 | 2,009 | 2,009 | 2,043 | 2,009 | 14,000 |
July 25, 2025 | 2,047 | 2,039 | 2,039 | 2,067 | 2,037 | 34,900 |
July 24, 2025 | 2,031 | 2,047 | 2,047 | 2,050 | 2,025 | 24,300 |
July 23, 2025 | 2,026 | 2,031 | 2,031 | 2,037 | 2,000 | 32,300 |
July 22, 2025 | 1,994 | 2,013 | 2,013 | 2,025 | 1,966 | 26,800 |
July 18, 2025 | 2,038 | 1,994 | 1,994 | 2,050 | 1,994 | 25,300 |
July 17, 2025 | 2,022 | 2,038 | 2,038 | 2,038 | 2,008 | 17,400 |
July 16, 2025 | 2,030 | 2,016 | 2,016 | 2,089 | 2,015 | 36,100 |
July 15, 2025 | 1,950 | 1,999 | 1,999 | 1,999 | 1,949 | 47,400 |
July 14, 2025 | 1,920 | 1,926 | 1,926 | 1,950 | 1,912 | 20,200 |
July 11, 2025 | 1,940 | 1,920 | 1,920 | 1,953 | 1,920 | 15,000 |
July 10, 2025 | 1,939 | 1,936 | 1,936 | 1,948 | 1,920 | 15,900 |
July 09, 2025 | 1,950 | 1,932 | 1,932 | 1,970 | 1,920 | 32,800 |
July 08, 2025 | 1,905 | 1,957 | 1,957 | 1,957 | 1,850 | 108,500 |
July 07, 2025 | 1,925 | 1,905 | 1,905 | 1,960 | 1,866 | 43,500 |
July 04, 2025 | 1,845 | 1,880 | 1,880 | 1,880 | 1,845 | 17,700 |
July 03, 2025 | 1,872 | 1,845 | 1,845 | 1,880 | 1,832 | 26,800 |
July 02, 2025 | 1,832 | 1,832 | 1,832 | 1,878 | 1,828 | 28,900 |
July 01, 2025 | 1,818 | 1,826 | 1,826 | 1,849 | 1,818 | 15,700 |
June 30, 2025 | 1,810 | 1,818 | 1,818 | 1,839 | 1,806 | 21,700 |
June 27, 2025 | 1,760 | 1,794 | 1,794 | 1,794 | 1,760 | 18,000 |
June 26, 2025 | 1,744 | 1,745 | 1,745 | 1,767 | 1,725 | 71,400 |
June 25, 2025 | 1,738 | 1,725 | 1,725 | 1,770 | 1,706 | 21,700 |
June 24, 2025 | 1,740 | 1,750 | 1,750 | 1,766 | 1,740 | 20,700 |
June 23, 2025 | 1,720 | 1,720 | 1,720 | 1,736 | 1,709 | 26,200 |
June 20, 2025 | 1,752 | 1,731 | 1,731 | 1,758 | 1,730 | 22,000 |
June 19, 2025 | 1,762 | 1,752 | 1,752 | 1,790 | 1,723 | 32,500 |
June 18, 2025 | 1,791 | 1,762 | 1,762 | 1,817 | 1,760 | 21,100 |
June 17, 2025 | 1,800 | 1,800 | 1,800 | 1,826 | 1,779 | 21,900 |
June 16, 2025 | 1,794 | 1,775 | 1,775 | 1,794 | 1,760 | 22,400 |
June 13, 2025 | 1,828 | 1,789 | 1,789 | 1,849 | 1,782 | 34,800 |