2,403.00
+26(+1.09%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,371 | 2,377 | 2,377 | 2,387 | 2,331 | 171,300 |
September 04, 2025 | 2,399 | 2,364 | 2,364 | 2,399 | 2,327 | 246,000 |
September 03, 2025 | 2,601 | 2,396 | 2,396 | 2,601 | 2,368 | 336,900 |
September 02, 2025 | 2,590 | 2,588 | 2,588 | 2,601 | 2,566 | 70,400 |
September 01, 2025 | 2,596 | 2,586 | 2,586 | 2,626 | 2,565 | 61,100 |
August 29, 2025 | 2,593 | 2,609 | 2,609 | 2,612 | 2,584 | 97,400 |
August 28, 2025 | 2,618 | 2,617 | 2,617 | 2,650 | 2,603 | 72,700 |
August 27, 2025 | 2,604 | 2,596 | 2,596 | 2,610 | 2,582 | 85,700 |
August 26, 2025 | 2,641 | 2,591 | 2,591 | 2,643 | 2,591 | 176,600 |
August 25, 2025 | 2,579 | 2,612 | 2,612 | 2,618 | 2,559 | 67,700 |
August 22, 2025 | 2,600 | 2,583 | 2,583 | 2,615 | 2,557 | 80,600 |
August 21, 2025 | 2,651 | 2,590 | 2,590 | 2,651 | 2,577 | 87,200 |
August 20, 2025 | 2,650 | 2,651 | 2,651 | 2,673 | 2,645 | 83,200 |
August 19, 2025 | 2,636 | 2,637 | 2,637 | 2,651 | 2,617 | 55,400 |
August 18, 2025 | 2,612 | 2,633 | 2,633 | 2,656 | 2,608 | 95,800 |
August 15, 2025 | 2,662 | 2,638 | 2,638 | 2,681 | 2,613 | 76,800 |
August 14, 2025 | 2,706 | 2,646 | 2,646 | 2,719 | 2,637 | 96,700 |
August 13, 2025 | 2,720 | 2,706 | 2,706 | 2,720 | 2,681 | 111,900 |
August 12, 2025 | 2,760 | 2,720 | 2,720 | 2,772 | 2,705 | 155,500 |
August 08, 2025 | 2,688 | 2,738 | 2,738 | 2,740 | 2,688 | 145,100 |
August 07, 2025 | 2,689 | 2,688 | 2,688 | 2,736 | 2,651 | 131,900 |
August 06, 2025 | 2,562 | 2,684 | 2,684 | 2,691 | 2,562 | 246,000 |
August 05, 2025 | 2,510 | 2,642 | 2,642 | 2,700 | 2,510 | 332,600 |
August 04, 2025 | 2,550 | 2,528 | 2,528 | 2,568 | 2,519 | 125,400 |
August 01, 2025 | 2,580 | 2,575 | 2,575 | 2,605 | 2,568 | 110,100 |
July 31, 2025 | 2,506 | 2,567 | 2,567 | 2,582 | 2,482 | 206,400 |
July 30, 2025 | 2,500 | 2,482 | 2,482 | 2,504 | 2,475 | 82,100 |
July 29, 2025 | 2,457 | 2,464 | 2,464 | 2,465 | 2,441 | 76,400 |
July 28, 2025 | 2,494 | 2,474 | 2,474 | 2,505 | 2,460 | 63,700 |
July 25, 2025 | 2,454 | 2,494 | 2,494 | 2,503 | 2,454 | 73,500 |
July 24, 2025 | 2,435 | 2,453 | 2,453 | 2,469 | 2,414 | 130,400 |
July 23, 2025 | 2,438 | 2,447 | 2,447 | 2,462 | 2,418 | 110,600 |
July 22, 2025 | 2,409 | 2,423 | 2,423 | 2,459 | 2,408 | 84,100 |
July 18, 2025 | 2,415 | 2,409 | 2,409 | 2,416 | 2,398 | 89,100 |
July 17, 2025 | 2,395 | 2,414 | 2,414 | 2,414 | 2,393 | 124,400 |
July 16, 2025 | 2,390 | 2,401 | 2,401 | 2,419 | 2,376 | 59,600 |
July 15, 2025 | 2,405 | 2,400 | 2,400 | 2,418 | 2,390 | 58,400 |
July 14, 2025 | 2,388 | 2,405 | 2,405 | 2,413 | 2,381 | 62,000 |
July 11, 2025 | 2,413 | 2,400 | 2,400 | 2,428 | 2,395 | 100,600 |
July 10, 2025 | 2,469 | 2,402 | 2,402 | 2,509 | 2,388 | 339,300 |
July 09, 2025 | 2,440 | 2,460 | 2,460 | 2,462 | 2,440 | 152,400 |
July 08, 2025 | 2,400 | 2,435 | 2,435 | 2,451 | 2,395 | 143,200 |
July 07, 2025 | 2,356 | 2,391 | 2,391 | 2,391 | 2,356 | 108,900 |
July 04, 2025 | 2,356 | 2,356 | 2,356 | 2,369 | 2,352 | 71,900 |
July 03, 2025 | 2,366 | 2,351 | 2,351 | 2,384 | 2,325 | 101,000 |
July 02, 2025 | 2,330 | 2,365 | 2,365 | 2,367 | 2,327 | 87,700 |
July 01, 2025 | 2,352 | 2,351 | 2,351 | 2,366 | 2,341 | 100,100 |
June 30, 2025 | 2,358 | 2,362 | 2,362 | 2,376 | 2,351 | 181,600 |
June 27, 2025 | 2,345 | 2,331 | 2,331 | 2,345 | 2,311 | 156,300 |
June 26, 2025 | 2,331 | 2,345 | 2,345 | 2,355 | 2,331 | 137,400 |
June 25, 2025 | 2,316 | 2,314 | 2,314 | 2,316 | 2,283 | 105,600 |
June 24, 2025 | 2,392 | 2,319 | 2,319 | 2,392 | 2,303 | 145,000 |
June 23, 2025 | 2,395 | 2,372 | 2,372 | 2,410 | 2,349 | 184,100 |
June 20, 2025 | 2,384 | 2,391 | 2,391 | 2,402 | 2,367 | 227,800 |
June 19, 2025 | 2,383 | 2,382 | 2,382 | 2,419 | 2,375 | 196,100 |
June 18, 2025 | 2,312 | 2,366 | 2,366 | 2,375 | 2,309 | 183,200 |
June 17, 2025 | 2,278 | 2,302 | 2,302 | 2,302 | 2,262 | 131,600 |
June 16, 2025 | 2,280 | 2,278 | 2,278 | 2,285 | 2,247 | 125,000 |
June 13, 2025 | 2,232 | 2,261 | 2,261 | 2,261 | 2,231 | 161,700 |
June 12, 2025 | 2,204 | 2,212 | 2,212 | 2,220 | 2,193 | 89,100 |