2,761.00
+31(+1.14%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,735 | 2,761 | 2,761 | 2,761 | 2,730 | 23,400 |
September 25, 2025 | 2,737 | 2,730 | 2,730 | 2,737 | 2,705 | 12,900 |
September 24, 2025 | 2,718 | 2,715 | 2,715 | 2,727 | 2,700 | 8,100 |
September 22, 2025 | 2,707 | 2,710 | 2,710 | 2,731 | 2,707 | 10,500 |
September 19, 2025 | 2,667 | 2,694 | 2,694 | 2,694 | 2,655 | 17,200 |
September 18, 2025 | 2,665 | 2,655 | 2,655 | 2,665 | 2,642 | 4,600 |
September 17, 2025 | 2,667 | 2,661 | 2,661 | 2,667 | 2,650 | 4,600 |
September 16, 2025 | 2,631 | 2,655 | 2,655 | 2,666 | 2,631 | 14,100 |
September 12, 2025 | 2,611 | 2,620 | 2,620 | 2,629 | 2,611 | 5,900 |
September 11, 2025 | 2,617 | 2,611 | 2,611 | 2,625 | 2,611 | 5,900 |
September 10, 2025 | 2,628 | 2,613 | 2,613 | 2,629 | 2,604 | 3,900 |
September 09, 2025 | 2,632 | 2,628 | 2,628 | 2,635 | 2,620 | 3,900 |
September 08, 2025 | 2,600 | 2,632 | 2,632 | 2,632 | 2,600 | 7,800 |
September 05, 2025 | 2,581 | 2,600 | 2,600 | 2,600 | 2,581 | 5,000 |
September 04, 2025 | 2,580 | 2,581 | 2,581 | 2,581 | 2,580 | 2,200 |
September 03, 2025 | 2,579 | 2,585 | 2,585 | 2,587 | 2,571 | 4,800 |
September 02, 2025 | 2,585 | 2,578 | 2,578 | 2,585 | 2,571 | 3,700 |
September 01, 2025 | 2,571 | 2,570 | 2,570 | 2,585 | 2,570 | 3,000 |
August 29, 2025 | 2,591 | 2,571 | 2,571 | 2,591 | 2,571 | 2,100 |
August 28, 2025 | 2,567 | 2,581 | 2,581 | 2,592 | 2,566 | 4,400 |
August 27, 2025 | 2,582 | 2,570 | 2,570 | 2,591 | 2,565 | 5,200 |
August 26, 2025 | 2,578 | 2,588 | 2,588 | 2,588 | 2,578 | 2,400 |
August 25, 2025 | 2,585 | 2,577 | 2,577 | 2,589 | 2,567 | 4,800 |
August 22, 2025 | 2,560 | 2,565 | 2,565 | 2,584 | 2,545 | 3,400 |
August 21, 2025 | 2,565 | 2,540 | 2,540 | 2,581 | 2,540 | 4,500 |
August 20, 2025 | 2,574 | 2,565 | 2,565 | 2,589 | 2,565 | 2,700 |
August 19, 2025 | 2,589 | 2,574 | 2,574 | 2,595 | 2,573 | 4,200 |
August 18, 2025 | 2,554 | 2,589 | 2,589 | 2,594 | 2,554 | 10,100 |
August 15, 2025 | 2,543 | 2,554 | 2,554 | 2,574 | 2,540 | 7,900 |
August 14, 2025 | 2,570 | 2,543 | 2,543 | 2,570 | 2,519 | 10,600 |
August 13, 2025 | 2,597 | 2,581 | 2,581 | 2,597 | 2,570 | 7,000 |
August 12, 2025 | 2,610 | 2,598 | 2,598 | 2,610 | 2,588 | 8,400 |
August 08, 2025 | 2,596 | 2,615 | 2,615 | 2,636 | 2,595 | 16,000 |
August 07, 2025 | 2,598 | 2,596 | 2,596 | 2,599 | 2,589 | 4,300 |
August 06, 2025 | 2,584 | 2,598 | 2,598 | 2,598 | 2,574 | 5,200 |
August 05, 2025 | 2,563 | 2,577 | 2,577 | 2,577 | 2,563 | 3,900 |
August 04, 2025 | 2,550 | 2,555 | 2,555 | 2,565 | 2,540 | 4,800 |
August 01, 2025 | 2,535 | 2,555 | 2,555 | 2,555 | 2,535 | 3,200 |
July 31, 2025 | 2,519 | 2,530 | 2,530 | 2,530 | 2,513 | 3,400 |
July 30, 2025 | 2,531 | 2,519 | 2,519 | 2,531 | 2,510 | 6,500 |
July 29, 2025 | 2,538 | 2,532 | 2,532 | 2,549 | 2,532 | 3,900 |
July 28, 2025 | 2,547 | 2,552 | 2,552 | 2,561 | 2,545 | 5,300 |
July 25, 2025 | 2,556 | 2,561 | 2,561 | 2,564 | 2,531 | 10,400 |
July 24, 2025 | 2,540 | 2,531 | 2,531 | 2,563 | 2,441 | 26,500 |
July 23, 2025 | 2,535 | 2,536 | 2,536 | 2,536 | 2,522 | 7,000 |
July 22, 2025 | 2,523 | 2,521 | 2,521 | 2,528 | 2,521 | 2,700 |
July 18, 2025 | 2,526 | 2,523 | 2,523 | 2,530 | 2,523 | 2,800 |
July 17, 2025 | 2,535 | 2,526 | 2,526 | 2,535 | 2,520 | 3,700 |
July 16, 2025 | 2,560 | 2,544 | 2,544 | 2,560 | 2,540 | 10,400 |
July 15, 2025 | 2,559 | 2,542 | 2,542 | 2,567 | 2,542 | 11,000 |
July 14, 2025 | 2,538 | 2,538 | 2,538 | 2,550 | 2,523 | 6,400 |
July 11, 2025 | 2,516 | 2,522 | 2,522 | 2,536 | 2,516 | 4,100 |
July 10, 2025 | 2,538 | 2,515 | 2,515 | 2,538 | 2,515 | 9,500 |
July 09, 2025 | 2,542 | 2,531 | 2,531 | 2,544 | 2,531 | 5,300 |
July 08, 2025 | 2,538 | 2,545 | 2,545 | 2,545 | 2,530 | 14,200 |
July 07, 2025 | 2,501 | 2,515 | 2,515 | 2,515 | 2,497 | 6,200 |
July 04, 2025 | 2,496 | 2,507 | 2,507 | 2,515 | 2,496 | 5,800 |
July 03, 2025 | 2,490 | 2,491 | 2,491 | 2,491 | 2,479 | 3,400 |
July 02, 2025 | 2,488 | 2,481 | 2,481 | 2,500 | 2,481 | 6,100 |
July 01, 2025 | 2,495 | 2,488 | 2,488 | 2,500 | 2,488 | 4,100 |