2,253.00
+20(+0.90%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,222 | 2,233 | 2,233 | 2,249 | 2,209 | 79,500 |
September 04, 2025 | 2,181 | 2,204 | 2,204 | 2,211 | 2,169 | 77,900 |
September 03, 2025 | 2,187 | 2,193 | 2,193 | 2,213 | 2,156 | 122,800 |
September 02, 2025 | 2,163 | 2,165 | 2,165 | 2,191 | 2,158 | 81,400 |
September 01, 2025 | 2,172 | 2,163 | 2,163 | 2,180 | 2,135 | 50,400 |
August 29, 2025 | 2,160 | 2,190 | 2,190 | 2,208 | 2,160 | 116,300 |
August 28, 2025 | 2,139 | 2,158 | 2,158 | 2,168 | 2,139 | 65,500 |
August 27, 2025 | 2,159 | 2,162 | 2,162 | 2,176 | 2,154 | 77,500 |
August 26, 2025 | 2,163 | 2,167 | 2,167 | 2,183 | 2,139 | 76,700 |
August 25, 2025 | 2,170 | 2,160 | 2,160 | 2,183 | 2,144 | 71,700 |
August 22, 2025 | 2,124 | 2,166 | 2,166 | 2,166 | 2,114 | 139,000 |
August 21, 2025 | 2,138 | 2,137 | 2,137 | 2,140 | 2,115 | 87,600 |
August 20, 2025 | 2,180 | 2,143 | 2,143 | 2,195 | 2,142 | 53,800 |
August 19, 2025 | 2,155 | 2,167 | 2,167 | 2,174 | 2,141 | 71,900 |
August 18, 2025 | 2,155 | 2,156 | 2,156 | 2,164 | 2,138 | 68,000 |
August 15, 2025 | 2,160 | 2,138 | 2,138 | 2,175 | 2,117 | 105,000 |
August 14, 2025 | 2,200 | 2,156 | 2,156 | 2,200 | 2,141 | 86,800 |
August 13, 2025 | 2,195 | 2,217 | 2,217 | 2,238 | 2,191 | 119,000 |
August 12, 2025 | 2,253 | 2,173 | 2,173 | 2,262 | 2,154 | 141,500 |
August 08, 2025 | 2,221 | 2,255 | 2,255 | 2,257 | 2,169 | 111,800 |
August 07, 2025 | 2,182 | 2,205 | 2,205 | 2,215 | 2,182 | 65,800 |
August 06, 2025 | 2,163 | 2,193 | 2,193 | 2,207 | 2,150 | 58,800 |
August 05, 2025 | 2,150 | 2,150 | 2,150 | 2,169 | 2,128 | 71,100 |
August 04, 2025 | 2,080 | 2,130 | 2,130 | 2,138 | 2,080 | 51,600 |
August 01, 2025 | 2,090 | 2,124 | 2,124 | 2,139 | 2,089 | 79,900 |
July 31, 2025 | 2,084 | 2,077 | 2,077 | 2,091 | 2,061 | 90,300 |
July 30, 2025 | 2,066 | 2,080 | 2,080 | 2,086 | 2,055 | 73,700 |
July 29, 2025 | 2,030 | 2,080 | 2,080 | 2,092 | 2,030 | 83,000 |
July 28, 2025 | 2,002 | 2,058 | 2,058 | 2,067 | 2,002 | 104,400 |
July 25, 2025 | 2,051 | 2,018 | 2,018 | 2,053 | 2,015 | 69,100 |
July 24, 2025 | 2,062 | 2,061 | 2,061 | 2,075 | 2,050 | 63,800 |
July 23, 2025 | 2,000 | 2,056 | 2,056 | 2,071 | 1,965 | 129,200 |
July 22, 2025 | 1,967 | 1,960 | 1,960 | 1,975 | 1,949 | 72,100 |
July 18, 2025 | 1,987 | 1,974 | 1,974 | 1,987 | 1,970 | 38,400 |
July 17, 2025 | 1,972 | 1,973 | 1,973 | 1,980 | 1,955 | 27,000 |
July 16, 2025 | 1,995 | 1,987 | 1,987 | 2,000 | 1,975 | 30,600 |
July 15, 2025 | 1,977 | 1,993 | 1,993 | 1,995 | 1,971 | 67,500 |
July 14, 2025 | 1,959 | 1,971 | 1,971 | 1,988 | 1,953 | 48,000 |
July 11, 2025 | 1,972 | 1,963 | 1,963 | 1,985 | 1,957 | 53,900 |
July 10, 2025 | 1,957 | 1,949 | 1,949 | 1,959 | 1,931 | 97,100 |
July 09, 2025 | 1,940 | 1,948 | 1,948 | 1,972 | 1,926 | 98,300 |
July 08, 2025 | 1,901 | 1,925 | 1,925 | 1,937 | 1,900 | 86,500 |
July 07, 2025 | 1,971 | 1,902 | 1,902 | 1,977 | 1,897 | 40,800 |
July 04, 2025 | 1,982 | 1,972 | 1,972 | 1,986 | 1,960 | 73,500 |
July 03, 2025 | 1,944 | 1,958 | 1,958 | 1,970 | 1,931 | 109,700 |
July 02, 2025 | 1,883 | 1,929 | 1,929 | 1,935 | 1,883 | 82,800 |
July 01, 2025 | 1,889 | 1,914 | 1,914 | 1,926 | 1,877 | 110,400 |
June 30, 2025 | 1,926 | 1,914 | 1,914 | 1,946 | 1,910 | 195,400 |
June 27, 2025 | 1,858 | 1,891 | 1,891 | 1,919 | 1,857 | 249,600 |
June 26, 2025 | 1,784 | 1,831 | 1,831 | 1,834 | 1,784 | 169,800 |
June 25, 2025 | 1,838 | 1,769 | 1,769 | 1,840 | 1,763 | 217,800 |
June 24, 2025 | 1,931 | 1,878 | 1,878 | 1,934 | 1,874 | 151,900 |
June 23, 2025 | 1,885 | 1,900 | 1,900 | 1,911 | 1,865 | 113,800 |
June 20, 2025 | 1,919 | 1,880 | 1,880 | 1,938 | 1,880 | 277,200 |
June 19, 2025 | 1,902 | 1,913 | 1,913 | 1,919 | 1,894 | 85,300 |
June 18, 2025 | 1,864 | 1,900 | 1,900 | 1,906 | 1,851 | 109,100 |
June 17, 2025 | 1,823 | 1,850 | 1,850 | 1,856 | 1,823 | 104,200 |
June 16, 2025 | 1,799 | 1,823 | 1,823 | 1,828 | 1,799 | 89,800 |
June 13, 2025 | 1,794 | 1,781 | 1,781 | 1,807 | 1,777 | 117,900 |
June 12, 2025 | 1,816 | 1,816 | 1,816 | 1,833 | 1,801 | 100,000 |