2,682.00
+39(+1.48%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,703 | 2,682 | 2,682 | 2,713 | 2,667 | 116,300 |
September 05, 2025 | 2,650 | 2,643 | 2,643 | 2,670 | 2,638 | 91,100 |
September 04, 2025 | 2,589 | 2,655 | 2,655 | 2,667 | 2,569 | 150,100 |
September 03, 2025 | 2,571 | 2,589 | 2,589 | 2,589 | 2,555 | 61,700 |
September 02, 2025 | 2,588 | 2,574 | 2,574 | 2,601 | 2,564 | 48,600 |
September 01, 2025 | 2,600 | 2,574 | 2,574 | 2,610 | 2,550 | 81,100 |
August 29, 2025 | 2,585 | 2,582 | 2,582 | 2,604 | 2,578 | 103,300 |
August 28, 2025 | 2,629 | 2,600 | 2,600 | 2,633 | 2,597 | 108,600 |
August 27, 2025 | 2,596 | 2,582 | 2,582 | 2,603 | 2,549 | 96,300 |
August 26, 2025 | 2,603 | 2,601 | 2,601 | 2,618 | 2,550 | 79,000 |
August 25, 2025 | 2,577 | 2,570 | 2,570 | 2,623 | 2,565 | 172,300 |
August 22, 2025 | 2,542 | 2,547 | 2,547 | 2,552 | 2,515 | 61,100 |
August 21, 2025 | 2,500 | 2,542 | 2,542 | 2,555 | 2,485 | 123,100 |
August 20, 2025 | 2,500 | 2,490 | 2,490 | 2,514 | 2,483 | 45,300 |
August 19, 2025 | 2,459 | 2,506 | 2,506 | 2,506 | 2,444 | 104,300 |
August 18, 2025 | 2,491 | 2,459 | 2,459 | 2,505 | 2,447 | 88,200 |
August 15, 2025 | 2,484 | 2,488 | 2,488 | 2,500 | 2,472 | 69,100 |
August 14, 2025 | 2,475 | 2,484 | 2,484 | 2,520 | 2,463 | 105,200 |
August 13, 2025 | 2,500 | 2,470 | 2,470 | 2,510 | 2,445 | 101,500 |
August 12, 2025 | 2,380 | 2,473 | 2,473 | 2,510 | 2,380 | 355,700 |
August 08, 2025 | 2,312 | 2,324 | 2,324 | 2,324 | 2,284 | 83,600 |
August 07, 2025 | 2,309 | 2,315 | 2,315 | 2,336 | 2,306 | 80,700 |
August 06, 2025 | 2,277 | 2,308 | 2,308 | 2,309 | 2,265 | 75,700 |
August 05, 2025 | 2,250 | 2,259 | 2,259 | 2,279 | 2,250 | 98,300 |
August 04, 2025 | 2,220 | 2,237 | 2,237 | 2,244 | 2,217 | 58,300 |
August 01, 2025 | 2,253 | 2,255 | 2,255 | 2,271 | 2,240 | 52,000 |
July 31, 2025 | 2,200 | 2,228 | 2,228 | 2,238 | 2,199 | 56,800 |
July 30, 2025 | 2,183 | 2,196 | 2,196 | 2,200 | 2,174 | 46,800 |
July 29, 2025 | 2,200 | 2,183 | 2,183 | 2,212 | 2,177 | 51,600 |
July 28, 2025 | 2,188 | 2,225 | 2,225 | 2,227 | 2,185 | 62,900 |
July 25, 2025 | 2,248 | 2,188 | 2,188 | 2,248 | 2,188 | 65,600 |
July 24, 2025 | 2,214 | 2,222 | 2,222 | 2,248 | 2,214 | 78,100 |
July 23, 2025 | 2,148 | 2,211 | 2,211 | 2,215 | 2,141 | 124,100 |
July 22, 2025 | 2,134 | 2,132 | 2,132 | 2,155 | 2,127 | 30,600 |
July 18, 2025 | 2,133 | 2,134 | 2,134 | 2,157 | 2,122 | 35,100 |
July 17, 2025 | 2,109 | 2,135 | 2,135 | 2,135 | 2,105 | 58,000 |
July 16, 2025 | 2,118 | 2,112 | 2,112 | 2,129 | 2,108 | 47,300 |
July 15, 2025 | 2,130 | 2,122 | 2,122 | 2,139 | 2,114 | 40,800 |
July 14, 2025 | 2,121 | 2,126 | 2,126 | 2,144 | 2,120 | 41,100 |
July 11, 2025 | 2,125 | 2,125 | 2,125 | 2,138 | 2,116 | 41,500 |
July 10, 2025 | 2,154 | 2,112 | 2,112 | 2,155 | 2,107 | 69,100 |
July 09, 2025 | 2,127 | 2,149 | 2,149 | 2,157 | 2,127 | 51,800 |
July 08, 2025 | 2,114 | 2,123 | 2,123 | 2,140 | 2,114 | 40,500 |
July 07, 2025 | 2,130 | 2,122 | 2,122 | 2,139 | 2,106 | 52,800 |
July 04, 2025 | 2,140 | 2,131 | 2,131 | 2,157 | 2,131 | 34,800 |
July 03, 2025 | 2,130 | 2,135 | 2,135 | 2,149 | 2,130 | 38,900 |
July 02, 2025 | 2,130 | 2,123 | 2,123 | 2,139 | 2,123 | 54,300 |
July 01, 2025 | 2,185 | 2,143 | 2,143 | 2,187 | 2,142 | 60,800 |
June 30, 2025 | 2,204 | 2,192 | 2,192 | 2,219 | 2,183 | 75,500 |
June 27, 2025 | 2,182 | 2,204 | 2,204 | 2,213 | 2,179 | 68,200 |
June 26, 2025 | 2,151 | 2,173 | 2,173 | 2,195 | 2,140 | 61,200 |
June 25, 2025 | 2,164 | 2,158 | 2,158 | 2,167 | 2,139 | 48,700 |
June 24, 2025 | 2,180 | 2,143 | 2,143 | 2,182 | 2,138 | 53,400 |
June 23, 2025 | 2,160 | 2,168 | 2,168 | 2,177 | 2,139 | 54,100 |
June 20, 2025 | 2,186 | 2,173 | 2,173 | 2,203 | 2,167 | 125,100 |
June 19, 2025 | 2,190 | 2,186 | 2,186 | 2,190 | 2,162 | 41,800 |
June 18, 2025 | 2,173 | 2,181 | 2,181 | 2,203 | 2,166 | 62,200 |
June 17, 2025 | 2,134 | 2,173 | 2,173 | 2,176 | 2,125 | 74,100 |
June 16, 2025 | 2,152 | 2,121 | 2,121 | 2,161 | 2,115 | 59,000 |
June 13, 2025 | 2,186 | 2,146 | 2,146 | 2,200 | 2,134 | 79,900 |