2,258.00
+11(+0.49%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,236 | 2,258 | 2,258 | 2,270 | 2,219 | 376,300 |
September 05, 2025 | 2,273 | 2,247 | 2,247 | 2,275 | 2,221 | 204,300 |
September 04, 2025 | 2,264 | 2,277 | 2,277 | 2,289 | 2,244 | 217,800 |
September 03, 2025 | 2,218 | 2,250 | 2,250 | 2,268 | 2,218 | 238,000 |
September 02, 2025 | 2,189 | 2,228 | 2,228 | 2,230 | 2,184 | 180,700 |
September 01, 2025 | 2,170 | 2,200 | 2,200 | 2,238 | 2,168 | 352,600 |
August 29, 2025 | 2,146 | 2,140 | 2,140 | 2,147 | 2,122 | 123,900 |
August 28, 2025 | 2,135 | 2,160 | 2,160 | 2,163 | 2,125 | 145,200 |
August 27, 2025 | 2,155 | 2,135 | 2,135 | 2,155 | 2,132 | 147,700 |
August 26, 2025 | 2,214 | 2,167 | 2,167 | 2,215 | 2,158 | 136,100 |
August 25, 2025 | 2,130 | 2,201 | 2,201 | 2,212 | 2,130 | 285,300 |
August 22, 2025 | 2,120 | 2,113 | 2,113 | 2,141 | 2,100 | 221,100 |
August 21, 2025 | 2,164 | 2,122 | 2,122 | 2,166 | 2,112 | 216,400 |
August 20, 2025 | 2,190 | 2,175 | 2,175 | 2,194 | 2,168 | 259,800 |
August 19, 2025 | 2,212 | 2,208 | 2,208 | 2,215 | 2,176 | 213,700 |
August 18, 2025 | 2,180 | 2,221 | 2,221 | 2,243 | 2,174 | 283,300 |
August 15, 2025 | 2,173 | 2,181 | 2,181 | 2,200 | 2,167 | 190,600 |
August 14, 2025 | 2,220 | 2,173 | 2,173 | 2,228 | 2,153 | 353,200 |
August 13, 2025 | 2,210 | 2,222 | 2,222 | 2,233 | 2,190 | 161,600 |
August 12, 2025 | 2,221 | 2,205 | 2,205 | 2,257 | 2,192 | 482,900 |
August 08, 2025 | 2,103 | 2,178 | 2,178 | 2,194 | 2,103 | 366,500 |
August 07, 2025 | 2,090 | 2,125 | 2,125 | 2,132 | 2,089 | 249,500 |
August 06, 2025 | 2,085 | 2,096 | 2,096 | 2,113 | 2,084 | 334,800 |
August 05, 2025 | 2,101 | 2,066 | 2,066 | 2,106 | 2,062 | 281,600 |
August 04, 2025 | 2,086 | 2,085 | 2,085 | 2,128 | 2,054 | 449,100 |
August 01, 2025 | 2,104 | 2,136 | 2,136 | 2,157 | 2,088 | 444,600 |
July 31, 2025 | 2,100 | 2,087 | 2,087 | 2,136 | 2,057 | 639,200 |
July 30, 2025 | 1,996 | 2,092 | 2,092 | 2,165 | 1,935 | 1.69M |
July 29, 2025 | 1,957 | 1,959 | 1,959 | 1,959 | 1,928 | 177,400 |
July 28, 2025 | 1,942 | 1,959 | 1,959 | 1,973 | 1,937 | 226,700 |
July 25, 2025 | 1,973 | 1,942 | 1,942 | 1,973 | 1,935 | 267,500 |
July 24, 2025 | 1,941 | 1,970 | 1,970 | 1,980 | 1,929 | 295,200 |
July 23, 2025 | 1,930 | 1,944 | 1,944 | 1,945 | 1,915 | 247,700 |
July 22, 2025 | 1,898 | 1,906 | 1,906 | 1,920 | 1,889 | 181,500 |
July 18, 2025 | 1,927 | 1,890 | 1,890 | 1,944 | 1,878 | 228,600 |
July 17, 2025 | 1,825 | 1,917 | 1,917 | 1,919 | 1,822 | 369,200 |
July 16, 2025 | 1,850 | 1,837 | 1,837 | 1,850 | 1,818 | 190,500 |
July 15, 2025 | 1,866 | 1,837 | 1,837 | 1,878 | 1,837 | 263,700 |
July 14, 2025 | 1,850 | 1,871 | 1,871 | 1,875 | 1,845 | 187,800 |
July 11, 2025 | 1,850 | 1,860 | 1,860 | 1,871 | 1,845 | 229,800 |
July 10, 2025 | 1,831 | 1,843 | 1,843 | 1,854 | 1,828 | 331,900 |
July 09, 2025 | 1,810 | 1,830 | 1,830 | 1,837 | 1,810 | 322,300 |
July 08, 2025 | 1,785 | 1,806 | 1,806 | 1,809 | 1,785 | 261,900 |
July 07, 2025 | 1,807 | 1,782 | 1,782 | 1,815 | 1,777 | 237,000 |
July 04, 2025 | 1,831 | 1,822 | 1,822 | 1,840 | 1,816 | 192,900 |
July 03, 2025 | 1,808 | 1,822 | 1,822 | 1,823 | 1,794 | 208,100 |
July 02, 2025 | 1,784 | 1,817 | 1,817 | 1,823 | 1,782 | 302,700 |
July 01, 2025 | 1,854 | 1,822 | 1,822 | 1,874 | 1,815 | 260,600 |
June 30, 2025 | 1,847 | 1,858 | 1,858 | 1,888 | 1,843 | 308,000 |
June 27, 2025 | 1,840 | 1,832 | 1,832 | 1,844 | 1,822 | 222,700 |
June 26, 2025 | 1,833 | 1,827 | 1,827 | 1,849 | 1,818 | 270,600 |
June 25, 2025 | 1,830 | 1,832 | 1,832 | 1,839 | 1,821 | 144,900 |
June 24, 2025 | 1,832 | 1,828 | 1,828 | 1,854 | 1,827 | 179,000 |
June 23, 2025 | 1,818 | 1,809 | 1,809 | 1,820 | 1,800 | 136,300 |
June 20, 2025 | 1,807 | 1,818 | 1,818 | 1,836 | 1,807 | 536,700 |
June 19, 2025 | 1,820 | 1,815 | 1,815 | 1,827 | 1,790 | 302,800 |
June 18, 2025 | 1,850 | 1,840 | 1,840 | 1,852 | 1,831 | 257,100 |
June 17, 2025 | 1,850 | 1,857 | 1,857 | 1,865 | 1,844 | 214,800 |
June 16, 2025 | 1,845 | 1,841 | 1,841 | 1,853 | 1,837 | 164,700 |
June 13, 2025 | 1,845 | 1,835 | 1,835 | 1,853 | 1,819 | 219,300 |