2,464.00
+51(+2.11%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,420 | 2,413 | 2,413 | 2,434 | 2,403 | 293,000 |
September 04, 2025 | 2,370 | 2,403 | 2,403 | 2,412 | 2,361 | 237,200 |
September 03, 2025 | 2,390 | 2,371 | 2,371 | 2,404 | 2,364 | 556,400 |
September 02, 2025 | 2,421 | 2,397 | 2,397 | 2,427 | 2,382 | 196,200 |
September 01, 2025 | 2,470 | 2,414 | 2,414 | 2,470 | 2,404 | 313,800 |
August 29, 2025 | 2,496 | 2,468 | 2,468 | 2,510 | 2,461 | 220,100 |
August 28, 2025 | 2,510 | 2,506 | 2,506 | 2,520 | 2,494 | 211,800 |
August 27, 2025 | 2,505 | 2,522 | 2,522 | 2,522 | 2,497 | 234,600 |
August 26, 2025 | 2,503 | 2,487 | 2,487 | 2,524 | 2,470 | 665,700 |
August 25, 2025 | 2,560 | 2,553 | 2,553 | 2,592 | 2,549 | 322,500 |
August 22, 2025 | 2,599 | 2,549 | 2,549 | 2,619 | 2,517 | 985,000 |
August 21, 2025 | 2,496 | 2,451 | 2,451 | 2,513 | 2,444 | 540,600 |
August 20, 2025 | 2,503 | 2,526 | 2,526 | 2,535 | 2,491 | 313,600 |
August 19, 2025 | 2,553 | 2,513 | 2,513 | 2,560 | 2,511 | 308,200 |
August 18, 2025 | 2,546 | 2,568 | 2,568 | 2,568 | 2,516 | 286,500 |
August 15, 2025 | 2,575 | 2,550 | 2,550 | 2,582 | 2,540 | 280,300 |
August 14, 2025 | 2,601 | 2,575 | 2,575 | 2,630 | 2,554 | 261,800 |
August 13, 2025 | 2,624 | 2,612 | 2,612 | 2,640 | 2,567 | 663,400 |
August 12, 2025 | 2,575 | 2,603 | 2,603 | 2,621 | 2,520 | 711,400 |
August 08, 2025 | 2,533 | 2,575 | 2,575 | 2,590 | 2,512 | 534,500 |
August 07, 2025 | 2,527 | 2,533 | 2,533 | 2,553 | 2,507 | 638,000 |
August 06, 2025 | 2,555 | 2,577 | 2,577 | 2,577 | 2,538 | 378,100 |
August 05, 2025 | 2,566 | 2,572 | 2,572 | 2,590 | 2,553 | 319,600 |
August 04, 2025 | 2,445 | 2,551 | 2,551 | 2,564 | 2,435 | 592,800 |
August 01, 2025 | 2,607 | 2,573 | 2,573 | 2,654 | 2,572 | 909,600 |
July 31, 2025 | 2,716 | 2,735 | 2,735 | 2,744 | 2,712 | 180,800 |
July 30, 2025 | 2,700 | 2,711 | 2,711 | 2,740 | 2,687 | 151,300 |
July 29, 2025 | 2,690 | 2,700 | 2,700 | 2,710 | 2,680 | 141,400 |
July 28, 2025 | 2,759 | 2,723 | 2,723 | 2,762 | 2,712 | 187,700 |
July 25, 2025 | 2,738 | 2,736 | 2,736 | 2,746 | 2,711 | 165,800 |
July 24, 2025 | 2,750 | 2,747 | 2,747 | 2,758 | 2,707 | 258,300 |
July 23, 2025 | 2,696 | 2,708 | 2,708 | 2,720 | 2,674 | 279,700 |
July 22, 2025 | 2,649 | 2,651 | 2,651 | 2,684 | 2,649 | 165,800 |
July 18, 2025 | 2,692 | 2,655 | 2,655 | 2,692 | 2,636 | 232,900 |
July 17, 2025 | 2,635 | 2,692 | 2,692 | 2,695 | 2,614 | 336,000 |
July 16, 2025 | 2,670 | 2,640 | 2,640 | 2,695 | 2,637 | 239,900 |
July 15, 2025 | 2,599 | 2,637 | 2,637 | 2,642 | 2,582 | 234,500 |
July 14, 2025 | 2,588 | 2,597 | 2,597 | 2,614 | 2,586 | 195,100 |
July 11, 2025 | 2,643 | 2,600 | 2,600 | 2,651 | 2,600 | 279,100 |
July 10, 2025 | 2,608 | 2,613 | 2,613 | 2,621 | 2,591 | 347,200 |
July 09, 2025 | 2,608 | 2,590 | 2,590 | 2,617 | 2,582 | 230,700 |
July 08, 2025 | 2,570 | 2,595 | 2,595 | 2,609 | 2,570 | 316,700 |
July 07, 2025 | 2,610 | 2,581 | 2,581 | 2,622 | 2,557 | 379,200 |
July 04, 2025 | 2,600 | 2,616 | 2,616 | 2,636 | 2,600 | 332,000 |
July 03, 2025 | 2,606 | 2,622 | 2,622 | 2,641 | 2,591 | 482,500 |
July 02, 2025 | 2,570 | 2,566 | 2,566 | 2,610 | 2,554 | 536,400 |
July 01, 2025 | 2,624 | 2,600 | 2,600 | 2,642 | 2,594 | 269,200 |
June 30, 2025 | 2,701 | 2,633 | 2,633 | 2,705 | 2,633 | 723,500 |
June 27, 2025 | 2,646 | 2,651 | 2,651 | 2,677 | 2,594 | 825,400 |
June 26, 2025 | 2,482 | 2,508 | 2,508 | 2,516 | 2,473 | 374,800 |
June 25, 2025 | 2,447 | 2,463 | 2,463 | 2,506 | 2,416 | 356,200 |
June 24, 2025 | 2,476 | 2,420 | 2,420 | 2,476 | 2,413 | 225,300 |
June 23, 2025 | 2,437 | 2,447 | 2,447 | 2,459 | 2,406 | 344,300 |
June 20, 2025 | 2,330 | 2,431 | 2,431 | 2,460 | 2,326 | 630,300 |
June 19, 2025 | 2,372 | 2,350 | 2,350 | 2,374 | 2,347 | 152,000 |
June 18, 2025 | 2,400 | 2,383 | 2,383 | 2,400 | 2,360 | 157,200 |
June 17, 2025 | 2,357 | 2,407 | 2,407 | 2,428 | 2,357 | 291,600 |
June 16, 2025 | 2,358 | 2,347 | 2,347 | 2,359 | 2,321 | 169,400 |
June 13, 2025 | 2,375 | 2,332 | 2,332 | 2,389 | 2,317 | 362,900 |
June 12, 2025 | 2,381 | 2,385 | 2,385 | 2,407 | 2,361 | 289,600 |