2,558.00
-11(-0.43%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 2,570 | 2,558 | 2,558 | 2,599 | 2,524 | 1.2M |
September 08, 2025 | 2,477 | 2,569 | 2,569 | 2,585 | 2,437 | 2.42M |
September 05, 2025 | 2,339 | 2,430 | 2,430 | 2,432 | 2,334 | 1.21M |
September 04, 2025 | 2,349 | 2,328 | 2,328 | 2,387 | 2,316 | 1.72M |
September 03, 2025 | 2,420 | 2,395 | 2,395 | 2,476 | 2,392 | 1.49M |
September 02, 2025 | 2,508 | 2,489 | 2,489 | 2,523 | 2,432 | 1.7M |
September 01, 2025 | 2,510 | 2,545 | 2,545 | 2,563 | 2,501 | 980,400 |
August 29, 2025 | 2,570 | 2,578 | 2,578 | 2,611 | 2,548 | 1.32M |
August 28, 2025 | 2,675 | 2,600 | 2,600 | 2,685 | 2,569 | 1.25M |
August 27, 2025 | 2,709 | 2,725 | 2,725 | 2,755 | 2,672 | 984,300 |
August 26, 2025 | 2,663 | 2,752 | 2,752 | 2,775 | 2,590 | 1.56M |
August 25, 2025 | 2,551 | 2,713 | 2,713 | 2,720 | 2,542 | 1.48M |
August 22, 2025 | 2,501 | 2,539 | 2,539 | 2,576 | 2,497 | 523,300 |
August 21, 2025 | 2,565 | 2,530 | 2,530 | 2,603 | 2,520 | 793,300 |
August 20, 2025 | 2,648 | 2,536 | 2,536 | 2,648 | 2,497 | 1.88M |
August 19, 2025 | 2,758 | 2,698 | 2,698 | 2,760 | 2,680 | 701,600 |
August 18, 2025 | 2,663 | 2,739 | 2,737 | 2,759 | 2,616 | 1.37M |
August 15, 2025 | 2,590 | 2,588 | 2,588 | 2,619 | 2,575 | 727,500 |
August 14, 2025 | 2,610 | 2,572 | 2,572 | 2,623 | 2,526 | 884,200 |
August 13, 2025 | 2,630 | 2,567 | 2,567 | 2,639 | 2,556 | 701,000 |
August 12, 2025 | 2,556 | 2,604 | 2,604 | 2,628 | 2,541 | 1.47M |
August 08, 2025 | 2,565 | 2,530 | 2,530 | 2,566 | 2,467 | 2.54M |
August 07, 2025 | 2,900 | 2,565 | 2,565 | 2,900 | 2,521 | 4.36M |
August 06, 2025 | 2,785 | 2,820 | 2,820 | 2,894 | 2,773 | 1.24M |
August 05, 2025 | 2,909 | 2,879 | 2,879 | 2,925 | 2,834 | 1.16M |
August 04, 2025 | 2,850 | 2,900 | 2,900 | 2,922 | 2,850 | 987,500 |
August 01, 2025 | 2,881 | 2,922 | 2,922 | 2,954 | 2,849 | 704,800 |
July 31, 2025 | 2,815 | 2,906 | 2,906 | 2,906 | 2,784 | 979,000 |
July 30, 2025 | 2,845 | 2,852 | 2,852 | 2,910 | 2,815 | 533,500 |
July 29, 2025 | 2,923 | 2,868 | 2,868 | 2,938 | 2,855 | 693,900 |
July 28, 2025 | 2,962 | 2,953 | 2,953 | 3,040 | 2,930 | 852,800 |
July 25, 2025 | 3,020 | 2,941 | 2,941 | 3,020 | 2,936 | 978,300 |
July 24, 2025 | 3,095 | 3,040 | 3,040 | 3,110 | 2,968 | 1.39M |
July 23, 2025 | 2,863 | 3,095 | 3,095 | 3,180 | 2,841 | 2.42M |
July 22, 2025 | 2,657 | 2,746 | 2,746 | 2,820 | 2,629 | 1.47M |
July 18, 2025 | 2,649 | 2,624 | 2,624 | 2,670 | 2,566 | 727,900 |
July 17, 2025 | 2,621 | 2,661 | 2,661 | 2,680 | 2,547 | 1.06M |
July 16, 2025 | 2,526 | 2,616 | 2,616 | 2,659 | 2,522 | 911,000 |
July 15, 2025 | 2,570 | 2,547 | 2,547 | 2,580 | 2,516 | 427,100 |
July 14, 2025 | 2,514 | 2,562 | 2,562 | 2,568 | 2,503 | 552,100 |
July 11, 2025 | 2,541 | 2,537 | 2,537 | 2,592 | 2,529 | 684,600 |
July 10, 2025 | 2,580 | 2,523 | 2,523 | 2,594 | 2,521 | 1.14M |
July 09, 2025 | 2,586 | 2,626 | 2,626 | 2,685 | 2,564 | 999,900 |
July 08, 2025 | 2,555 | 2,547 | 2,547 | 2,642 | 2,540 | 1.23M |
July 07, 2025 | 2,571 | 2,542 | 2,542 | 2,588 | 2,538 | 644,900 |
July 04, 2025 | 2,635 | 2,620 | 2,620 | 2,635 | 2,558 | 751,600 |
July 03, 2025 | 2,605 | 2,608 | 2,608 | 2,642 | 2,578 | 842,500 |
July 02, 2025 | 2,650 | 2,615 | 2,615 | 2,675 | 2,575 | 2.06M |
July 01, 2025 | 2,785 | 2,750 | 2,750 | 2,823 | 2,727 | 739,000 |
June 30, 2025 | 2,952 | 2,800 | 2,800 | 2,952 | 2,791 | 1.44M |
June 27, 2025 | 2,900 | 2,924 | 2,924 | 2,961 | 2,817 | 1.23M |
June 26, 2025 | 2,723 | 2,861 | 2,861 | 2,893 | 2,708 | 2.14M |
June 25, 2025 | 2,675 | 2,673 | 2,673 | 2,677 | 2,628 | 641,300 |
June 24, 2025 | 2,686 | 2,676 | 2,676 | 2,707 | 2,621 | 1.11M |
June 23, 2025 | 2,724 | 2,607 | 2,607 | 2,760 | 2,580 | 2.31M |
June 20, 2025 | 2,814 | 2,767 | 2,767 | 2,841 | 2,767 | 1.7M |
June 19, 2025 | 2,875 | 2,764 | 2,764 | 2,887 | 2,707 | 1.79M |
June 18, 2025 | 2,902 | 2,932 | 2,932 | 2,959 | 2,898 | 436,100 |
June 17, 2025 | 3,000 | 2,952 | 2,952 | 3,045 | 2,934 | 770,800 |
June 16, 2025 | 2,930 | 2,979 | 2,979 | 3,075 | 2,920 | 686,400 |