1,979.50
+24(+1.23%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,935 | 1,955.5 | 1,955.5 | 1,961 | 1,930.5 | 506,900 |
September 04, 2025 | 1,920 | 1,910.5 | 1,910.5 | 1,939 | 1,903 | 484,200 |
September 03, 2025 | 1,922 | 1,916 | 1,916 | 1,948.5 | 1,907 | 869,600 |
September 02, 2025 | 1,992.5 | 1,949.5 | 1,949.5 | 1,997 | 1,947.5 | 536,200 |
September 01, 2025 | 1,998.5 | 1,993 | 1,993 | 2,010 | 1,986.5 | 422,100 |
August 29, 2025 | 2,050 | 2,020.5 | 2,020.5 | 2,053.5 | 2,013.5 | 457,300 |
August 28, 2025 | 2,031 | 2,056.5 | 2,056.5 | 2,056.5 | 2,029 | 483,400 |
August 27, 2025 | 2,076 | 2,046 | 2,046 | 2,085.5 | 2,039.5 | 372,600 |
August 26, 2025 | 2,040 | 2,069 | 2,069 | 2,071.5 | 2,036 | 634,700 |
August 25, 2025 | 2,043.5 | 2,061.5 | 2,061.5 | 2,070.5 | 2,025 | 667,100 |
August 22, 2025 | 2,022.5 | 2,031.5 | 2,031.5 | 2,040 | 2,016 | 450,900 |
August 21, 2025 | 2,020.5 | 2,025 | 2,025 | 2,048.5 | 1,993 | 497,900 |
August 20, 2025 | 2,078 | 2,034.5 | 2,034.5 | 2,089.5 | 2,028.5 | 734,600 |
August 19, 2025 | 2,095 | 2,109.5 | 2,109.5 | 2,138 | 2,087.5 | 623,300 |
August 18, 2025 | 2,112 | 2,094.5 | 2,094.5 | 2,133 | 2,090 | 435,400 |
August 15, 2025 | 2,106.5 | 2,107 | 2,107 | 2,120 | 2,085.5 | 439,100 |
August 14, 2025 | 2,136.5 | 2,083.5 | 2,083.5 | 2,163.5 | 2,083.5 | 536,300 |
August 13, 2025 | 2,150 | 2,173 | 2,173 | 2,197.5 | 2,134 | 544,100 |
August 12, 2025 | 2,155 | 2,144 | 2,144 | 2,171 | 2,120.5 | 542,500 |
August 08, 2025 | 2,112.5 | 2,118 | 2,118 | 2,149 | 2,101 | 842,500 |
August 07, 2025 | 2,018 | 2,084.5 | 2,084.5 | 2,125 | 2,013.5 | 1.53M |
August 06, 2025 | 2,083 | 2,003.5 | 2,003.5 | 2,111 | 1,963.5 | 2.25M |
August 05, 2025 | 2,112 | 2,133 | 2,133 | 2,152 | 2,110 | 530,800 |
August 04, 2025 | 2,042.5 | 2,105 | 2,105 | 2,114 | 2,042.5 | 535,400 |
August 01, 2025 | 2,162 | 2,142.5 | 2,142.5 | 2,175.5 | 2,129 | 688,200 |
July 31, 2025 | 2,188 | 2,197.5 | 2,197.5 | 2,219 | 2,174 | 498,500 |
July 30, 2025 | 2,148.5 | 2,167.5 | 2,167.5 | 2,172.5 | 2,148.5 | 466,000 |
July 29, 2025 | 2,154 | 2,150.5 | 2,150.5 | 2,163.5 | 2,129 | 472,700 |
July 28, 2025 | 2,163 | 2,180.5 | 2,180.5 | 2,196.5 | 2,147.5 | 507,800 |
July 25, 2025 | 2,168.5 | 2,178 | 2,178 | 2,201 | 2,167 | 311,600 |
July 24, 2025 | 2,200.5 | 2,196.5 | 2,196.5 | 2,222.5 | 2,184 | 441,400 |
July 23, 2025 | 2,160 | 2,194.5 | 2,194.5 | 2,210 | 2,151 | 585,700 |
July 22, 2025 | 2,115 | 2,143 | 2,143 | 2,172.5 | 2,113 | 431,900 |
July 18, 2025 | 2,140 | 2,113.5 | 2,113.5 | 2,148.5 | 2,104 | 431,200 |
July 17, 2025 | 2,076.5 | 2,136 | 2,136 | 2,142 | 2,075 | 739,900 |
July 16, 2025 | 2,095.5 | 2,088 | 2,088 | 2,120 | 2,074 | 637,300 |
July 15, 2025 | 2,058.5 | 2,087.5 | 2,087.5 | 2,114.5 | 2,047 | 751,700 |
July 14, 2025 | 2,041 | 2,040 | 2,040 | 2,060.5 | 2,026 | 423,100 |
July 11, 2025 | 2,058.5 | 2,052.5 | 2,052.5 | 2,064.5 | 2,037.5 | 590,800 |
July 10, 2025 | 2,041 | 2,033 | 2,033 | 2,046 | 2,017.5 | 1.04M |
July 09, 2025 | 2,100 | 2,066 | 2,066 | 2,100 | 2,044 | 774,100 |
July 08, 2025 | 2,059.5 | 2,088.5 | 2,088.5 | 2,096.5 | 2,041.5 | 846,100 |
July 07, 2025 | 2,117 | 2,083 | 2,083 | 2,124.5 | 2,078 | 245,200 |
July 04, 2025 | 2,157 | 2,117 | 2,117 | 2,158 | 2,117 | 323,500 |
July 03, 2025 | 2,118 | 2,142 | 2,142 | 2,157.5 | 2,115.5 | 578,700 |
July 02, 2025 | 2,144.5 | 2,118.5 | 2,118.5 | 2,183 | 2,118.5 | 946,000 |
July 01, 2025 | 2,199 | 2,191.5 | 2,191.5 | 2,207.5 | 2,165 | 432,800 |
June 30, 2025 | 2,282 | 2,232.5 | 2,232.5 | 2,289.5 | 2,232.5 | 895,700 |
June 27, 2025 | 2,252 | 2,236.5 | 2,236.5 | 2,275 | 2,226.5 | 893,800 |
June 26, 2025 | 2,198 | 2,216.5 | 2,216.5 | 2,229 | 2,195 | 824,400 |
June 25, 2025 | 2,180 | 2,193 | 2,193 | 2,198.5 | 2,160.5 | 546,700 |
June 24, 2025 | 2,180 | 2,157 | 2,157 | 2,193 | 2,150.5 | 746,500 |
June 23, 2025 | 2,136 | 2,143 | 2,143 | 2,143 | 2,095.5 | 637,100 |
June 20, 2025 | 2,164 | 2,161.5 | 2,161.5 | 2,207.5 | 2,145 | 1.05M |
June 19, 2025 | 2,190 | 2,181.5 | 2,181.5 | 2,201.5 | 2,165 | 987,900 |
June 18, 2025 | 2,161.5 | 2,178.5 | 2,178.5 | 2,194 | 2,161.5 | 970,800 |
June 17, 2025 | 2,132 | 2,140.5 | 2,140.5 | 2,146.5 | 2,124 | 557,300 |
June 16, 2025 | 2,093 | 2,111 | 2,111 | 2,111 | 2,079 | 629,200 |
June 13, 2025 | 2,100 | 2,076 | 2,076 | 2,111.5 | 2,058 | 698,800 |
June 12, 2025 | 2,127.5 | 2,110 | 2,110 | 2,154 | 2,110 | 682,900 |