2,157.00
+7(+0.33%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,140 | 2,157 | 2,157 | 2,159 | 2,132 | 240,100 |
September 25, 2025 | 2,128 | 2,150 | 2,150 | 2,155 | 2,126 | 172,900 |
September 24, 2025 | 2,110 | 2,125 | 2,125 | 2,125 | 2,094 | 209,200 |
September 22, 2025 | 2,105 | 2,119 | 2,119 | 2,129 | 2,105 | 244,400 |
September 19, 2025 | 2,137 | 2,105 | 2,105 | 2,140 | 2,085 | 466,400 |
September 18, 2025 | 2,125 | 2,117 | 2,117 | 2,128 | 2,106 | 188,800 |
September 17, 2025 | 2,159 | 2,116 | 2,116 | 2,172 | 2,112 | 427,300 |
September 16, 2025 | 2,167 | 2,163 | 2,163 | 2,179 | 2,152 | 427,300 |
September 12, 2025 | 2,180 | 2,167 | 2,167 | 2,192 | 2,167 | 310,300 |
September 11, 2025 | 2,120 | 2,149 | 2,149 | 2,162 | 2,111 | 431,500 |
September 10, 2025 | 2,129 | 2,112 | 2,112 | 2,131 | 2,102 | 373,200 |
September 09, 2025 | 2,165 | 2,137 | 2,137 | 2,184 | 2,135 | 487,400 |
September 08, 2025 | 2,204 | 2,157 | 2,157 | 2,210 | 2,146 | 546,500 |
September 05, 2025 | 2,150 | 2,186 | 2,186 | 2,194 | 2,142 | 829,100 |
September 04, 2025 | 2,097 | 2,133 | 2,133 | 2,144 | 2,080 | 579,900 |
September 03, 2025 | 2,068 | 2,081 | 2,081 | 2,100 | 2,059 | 549,500 |
September 02, 2025 | 2,065 | 2,052 | 2,052 | 2,072 | 2,043 | 307,700 |
September 01, 2025 | 2,060 | 2,063 | 2,063 | 2,063 | 2,039 | 342,600 |
August 29, 2025 | 2,049 | 2,064 | 2,064 | 2,068 | 2,036 | 527,000 |
August 28, 2025 | 2,017 | 2,041 | 2,041 | 2,048 | 2,016 | 486,900 |
August 27, 2025 | 1,972 | 2,013 | 2,013 | 2,024 | 1,970 | 579,400 |
August 26, 2025 | 1,995 | 1,952 | 1,952 | 1,995 | 1,947 | 371,100 |
August 25, 2025 | 2,002 | 1,998 | 1,998 | 2,025 | 1,982 | 588,100 |
August 22, 2025 | 1,953 | 1,975 | 1,975 | 1,989 | 1,952 | 491,700 |
August 21, 2025 | 1,894 | 1,946 | 1,946 | 1,949 | 1,892 | 523,700 |
August 20, 2025 | 1,879 | 1,882 | 1,882 | 1,887 | 1,870 | 277,800 |
August 19, 2025 | 1,872 | 1,872 | 1,872 | 1,878 | 1,863 | 189,100 |
August 18, 2025 | 1,868 | 1,874 | 1,874 | 1,879 | 1,857 | 227,600 |
August 15, 2025 | 1,845 | 1,879 | 1,879 | 1,881 | 1,834 | 398,500 |
August 14, 2025 | 1,840 | 1,834 | 1,834 | 1,848 | 1,819 | 270,500 |
August 13, 2025 | 1,824 | 1,840 | 1,840 | 1,841 | 1,819 | 334,000 |
August 12, 2025 | 1,811 | 1,817 | 1,817 | 1,834 | 1,811 | 259,400 |
August 08, 2025 | 1,790 | 1,809 | 1,809 | 1,811 | 1,785 | 213,900 |
August 07, 2025 | 1,795 | 1,797 | 1,797 | 1,811 | 1,792 | 225,600 |
August 06, 2025 | 1,817 | 1,802 | 1,802 | 1,821 | 1,802 | 266,900 |
August 05, 2025 | 1,776 | 1,807 | 1,807 | 1,817 | 1,775 | 284,800 |
August 04, 2025 | 1,735 | 1,775 | 1,775 | 1,775 | 1,728 | 290,400 |
August 01, 2025 | 1,758 | 1,775 | 1,775 | 1,775 | 1,735 | 373,200 |
July 31, 2025 | 1,730 | 1,764 | 1,764 | 1,800 | 1,717 | 512,100 |
July 30, 2025 | 1,715 | 1,726 | 1,726 | 1,731 | 1,707 | 197,500 |
July 29, 2025 | 1,698 | 1,715 | 1,715 | 1,715 | 1,693 | 190,500 |
July 28, 2025 | 1,714 | 1,711 | 1,711 | 1,727 | 1,708 | 215,100 |
July 25, 2025 | 1,697 | 1,715 | 1,715 | 1,719 | 1,691 | 262,200 |
July 24, 2025 | 1,681 | 1,705 | 1,705 | 1,705 | 1,681 | 331,100 |
July 23, 2025 | 1,675 | 1,679 | 1,679 | 1,691 | 1,671 | 336,200 |
July 22, 2025 | 1,664 | 1,665 | 1,665 | 1,678 | 1,655 | 247,100 |
July 18, 2025 | 1,650 | 1,643 | 1,643 | 1,656 | 1,643 | 103,800 |
July 17, 2025 | 1,640 | 1,647 | 1,647 | 1,650 | 1,633 | 154,800 |
July 16, 2025 | 1,657 | 1,643 | 1,643 | 1,661 | 1,643 | 155,800 |
July 15, 2025 | 1,654 | 1,665 | 1,665 | 1,665 | 1,648 | 196,800 |
July 14, 2025 | 1,660 | 1,659 | 1,659 | 1,668 | 1,650 | 148,300 |
July 11, 2025 | 1,657 | 1,658 | 1,658 | 1,675 | 1,654 | 232,200 |
July 10, 2025 | 1,632 | 1,650 | 1,650 | 1,650 | 1,631 | 300,500 |
July 09, 2025 | 1,630 | 1,636 | 1,636 | 1,650 | 1,629 | 325,700 |
July 08, 2025 | 1,602 | 1,618 | 1,618 | 1,620 | 1,602 | 223,500 |
July 07, 2025 | 1,622 | 1,603 | 1,603 | 1,627 | 1,601 | 166,600 |
July 04, 2025 | 1,644 | 1,619 | 1,619 | 1,645 | 1,616 | 141,400 |
July 03, 2025 | 1,635 | 1,640 | 1,640 | 1,646 | 1,628 | 234,200 |
July 02, 2025 | 1,620 | 1,630 | 1,630 | 1,633 | 1,613 | 158,300 |
July 01, 2025 | 1,620 | 1,623 | 1,623 | 1,624 | 1,613 | 126,100 |