2,659.00
+44(+1.68%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,593 | 2,615 | 2,615 | 2,627.5 | 2,591 | 803,100 |
September 04, 2025 | 2,579.5 | 2,584 | 2,584 | 2,587 | 2,562.5 | 727,000 |
September 03, 2025 | 2,535 | 2,581 | 2,581 | 2,585 | 2,535 | 1.12M |
September 02, 2025 | 2,526.5 | 2,540 | 2,540 | 2,561 | 2,526.5 | 719,600 |
September 01, 2025 | 2,501.5 | 2,523 | 2,523 | 2,530.5 | 2,499 | 688,800 |
August 29, 2025 | 2,510 | 2,508 | 2,508 | 2,523 | 2,497.5 | 628,700 |
August 28, 2025 | 2,505 | 2,512 | 2,512 | 2,523 | 2,504.5 | 655,900 |
August 27, 2025 | 2,513 | 2,520.5 | 2,520.5 | 2,523 | 2,502.5 | 763,100 |
August 26, 2025 | 2,545 | 2,528 | 2,528 | 2,551 | 2,514.5 | 714,500 |
August 25, 2025 | 2,557.5 | 2,554.5 | 2,554.5 | 2,593 | 2,549.5 | 527,100 |
August 22, 2025 | 2,539.5 | 2,552.5 | 2,552.5 | 2,579.5 | 2,525 | 723,200 |
August 21, 2025 | 2,539 | 2,523 | 2,523 | 2,547 | 2,517 | 549,900 |
August 20, 2025 | 2,543.5 | 2,530.5 | 2,530.5 | 2,549 | 2,522.5 | 557,300 |
August 19, 2025 | 2,564.5 | 2,553.5 | 2,553.5 | 2,579.5 | 2,552 | 526,600 |
August 18, 2025 | 2,522 | 2,555.5 | 2,555.5 | 2,572 | 2,520.5 | 619,600 |
August 15, 2025 | 2,540 | 2,522.5 | 2,522.5 | 2,551 | 2,522.5 | 557,000 |
August 14, 2025 | 2,566.5 | 2,538 | 2,538 | 2,583 | 2,538 | 585,100 |
August 13, 2025 | 2,598 | 2,589 | 2,589 | 2,614 | 2,575 | 645,600 |
August 12, 2025 | 2,578.5 | 2,561 | 2,561 | 2,598 | 2,557.5 | 701,200 |
August 08, 2025 | 2,505.5 | 2,551.5 | 2,551.5 | 2,560.5 | 2,486 | 1.05M |
August 07, 2025 | 2,526.5 | 2,483 | 2,483 | 2,529.5 | 2,472 | 1.24M |
August 06, 2025 | 2,568.5 | 2,576.5 | 2,576.5 | 2,582.5 | 2,550 | 955,500 |
August 05, 2025 | 2,589.5 | 2,568.5 | 2,568.5 | 2,616.5 | 2,568.5 | 814,300 |
August 04, 2025 | 2,570 | 2,577.5 | 2,577.5 | 2,580.5 | 2,552 | 763,900 |
August 01, 2025 | 2,587 | 2,623 | 2,623 | 2,628 | 2,581 | 623,600 |
July 31, 2025 | 2,543 | 2,577.5 | 2,577.5 | 2,577.5 | 2,537.5 | 1.55M |
July 30, 2025 | 2,510 | 2,543 | 2,543 | 2,558 | 2,509 | 622,100 |
July 29, 2025 | 2,509 | 2,528.5 | 2,528.5 | 2,534 | 2,501 | 511,200 |
July 28, 2025 | 2,511.5 | 2,533 | 2,533 | 2,542 | 2,510.5 | 460,700 |
July 25, 2025 | 2,560 | 2,514 | 2,514 | 2,561 | 2,513.5 | 541,300 |
July 24, 2025 | 2,589 | 2,572.5 | 2,572.5 | 2,596.5 | 2,558.5 | 712,000 |
July 23, 2025 | 2,510 | 2,574.5 | 2,574.5 | 2,597 | 2,501 | 940,500 |
July 22, 2025 | 2,499 | 2,472 | 2,472 | 2,524.5 | 2,466.5 | 485,300 |
July 18, 2025 | 2,525 | 2,504 | 2,504 | 2,527.5 | 2,499 | 585,100 |
July 17, 2025 | 2,500 | 2,526.5 | 2,526.5 | 2,527.5 | 2,497 | 667,600 |
July 16, 2025 | 2,510 | 2,510 | 2,510 | 2,528.5 | 2,496 | 685,400 |
July 15, 2025 | 2,508 | 2,524.5 | 2,524.5 | 2,527 | 2,491 | 645,300 |
July 14, 2025 | 2,494 | 2,509 | 2,509 | 2,521.5 | 2,494 | 556,900 |
July 11, 2025 | 2,500 | 2,511 | 2,511 | 2,518 | 2,487.5 | 321,400 |
July 10, 2025 | 2,502.5 | 2,484.5 | 2,484.5 | 2,509 | 2,460.5 | 1.35M |
July 09, 2025 | 2,524 | 2,536 | 2,536 | 2,540 | 2,511.5 | 581,400 |
July 08, 2025 | 2,494.5 | 2,496.5 | 2,496.5 | 2,520 | 2,488 | 787,500 |
July 07, 2025 | 2,509 | 2,487 | 2,487 | 2,513 | 2,482.5 | 476,000 |
July 04, 2025 | 2,562.5 | 2,523 | 2,523 | 2,565 | 2,523 | 504,500 |
July 03, 2025 | 2,520.5 | 2,537 | 2,537 | 2,567 | 2,508 | 763,900 |
July 02, 2025 | 2,466 | 2,518.5 | 2,518.5 | 2,522.5 | 2,461 | 903,300 |
July 01, 2025 | 2,501.5 | 2,508 | 2,508 | 2,524.5 | 2,494.5 | 857,100 |
June 30, 2025 | 2,500 | 2,491 | 2,491 | 2,517.5 | 2,481 | 821,600 |
June 27, 2025 | 2,495 | 2,483.5 | 2,483.5 | 2,496.5 | 2,470 | 776,000 |
June 26, 2025 | 2,430.5 | 2,457.5 | 2,457.5 | 2,462 | 2,430.5 | 697,700 |
June 25, 2025 | 2,431.5 | 2,452 | 2,452 | 2,453 | 2,431.5 | 653,100 |
June 24, 2025 | 2,450 | 2,425.5 | 2,425.5 | 2,454 | 2,424 | 548,000 |
June 23, 2025 | 2,421.5 | 2,424 | 2,424 | 2,430 | 2,391 | 549,700 |
June 20, 2025 | 2,428.5 | 2,430 | 2,430 | 2,447 | 2,419 | 1.77M |
June 19, 2025 | 2,451.5 | 2,445 | 2,445 | 2,454 | 2,425 | 451,200 |
June 18, 2025 | 2,423 | 2,448.5 | 2,448.5 | 2,454 | 2,422 | 685,800 |
June 17, 2025 | 2,405.5 | 2,423.5 | 2,423.5 | 2,436 | 2,404.5 | 660,500 |
June 16, 2025 | 2,408.5 | 2,405.5 | 2,405.5 | 2,415.5 | 2,390.5 | 653,800 |
June 13, 2025 | 2,390 | 2,391.5 | 2,391.5 | 2,412 | 2,371 | 913,700 |
June 12, 2025 | 2,458 | 2,421.5 | 2,421.5 | 2,462.5 | 2,403 | 890,900 |