2,452.00
+36(+1.49%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,410 | 2,452 | 2,452 | 2,515 | 2,407 | 47,100 |
September 25, 2025 | 2,349 | 2,416 | 2,416 | 2,479 | 2,334 | 49,000 |
September 24, 2025 | 2,371 | 2,352 | 2,352 | 2,371 | 2,233 | 70,800 |
September 22, 2025 | 2,112 | 2,364 | 2,364 | 2,469 | 2,112 | 307,900 |
September 19, 2025 | 2,012 | 2,114 | 2,114 | 2,120 | 2,003 | 79,700 |
September 18, 2025 | 1,985 | 2,005 | 2,005 | 2,008 | 1,976 | 14,500 |
September 17, 2025 | 1,990 | 1,986 | 1,986 | 1,999 | 1,976 | 14,500 |
September 16, 2025 | 1,971 | 1,994 | 1,994 | 2,002 | 1,963 | 11,700 |
September 12, 2025 | 1,975 | 1,971 | 1,971 | 1,982 | 1,958 | 22,200 |
September 11, 2025 | 2,013 | 1,975 | 1,975 | 2,024 | 1,974 | 16,500 |
September 10, 2025 | 2,030 | 2,013 | 2,013 | 2,030 | 2,007 | 7,900 |
September 09, 2025 | 2,026 | 2,030 | 2,030 | 2,041 | 2,018 | 14,200 |
September 08, 2025 | 2,003 | 2,026 | 2,026 | 2,031 | 2,003 | 11,000 |
September 05, 2025 | 2,004 | 2,003 | 2,003 | 2,015 | 1,998 | 13,400 |
September 04, 2025 | 1,999 | 2,004 | 2,004 | 2,015 | 1,999 | 10,100 |
September 03, 2025 | 2,049 | 2,014 | 2,014 | 2,049 | 1,998 | 27,800 |
September 02, 2025 | 2,024 | 2,049 | 2,049 | 2,065 | 2,024 | 19,500 |
September 01, 2025 | 2,046 | 2,024 | 2,024 | 2,050 | 2,019 | 24,000 |
August 29, 2025 | 2,055 | 2,054 | 2,054 | 2,064 | 2,051 | 15,100 |
August 28, 2025 | 2,056 | 2,064 | 2,064 | 2,084 | 2,051 | 20,900 |
August 27, 2025 | 2,081 | 2,056 | 2,056 | 2,086 | 2,049 | 34,600 |
August 26, 2025 | 2,106 | 2,075 | 2,075 | 2,109 | 2,073 | 25,800 |
August 25, 2025 | 2,145 | 2,112 | 2,112 | 2,158 | 2,112 | 30,500 |
August 22, 2025 | 2,119 | 2,138 | 2,138 | 2,149 | 2,113 | 35,900 |
August 21, 2025 | 2,071 | 2,111 | 2,111 | 2,125 | 2,063 | 43,100 |
August 20, 2025 | 2,062 | 2,076 | 2,076 | 2,095 | 2,045 | 48,700 |
August 19, 2025 | 2,058 | 2,069 | 2,069 | 2,074 | 2,035 | 67,300 |
August 18, 2025 | 2,064 | 2,057 | 2,057 | 2,075 | 2,051 | 72,300 |
August 15, 2025 | 2,066 | 2,063 | 2,063 | 2,089 | 2,040 | 255,000 |
August 14, 2025 | 2,360 | 2,366 | 2,366 | 2,380 | 2,345 | 36,200 |
August 13, 2025 | 2,372 | 2,377 | 2,377 | 2,398 | 2,340 | 10,300 |
August 12, 2025 | 2,391 | 2,377 | 2,377 | 2,424 | 2,365 | 42,800 |
August 08, 2025 | 2,388 | 2,341 | 2,341 | 2,388 | 2,309 | 9,000 |
August 07, 2025 | 2,403 | 2,372 | 2,372 | 2,403 | 2,345 | 10,800 |
August 06, 2025 | 2,360 | 2,403 | 2,403 | 2,416 | 2,360 | 10,700 |
August 05, 2025 | 2,323 | 2,360 | 2,360 | 2,366 | 2,323 | 11,000 |
August 04, 2025 | 2,266 | 2,297 | 2,297 | 2,299 | 2,259 | 6,500 |
August 01, 2025 | 2,265 | 2,296 | 2,296 | 2,315 | 2,265 | 10,700 |
July 31, 2025 | 2,267 | 2,261 | 2,261 | 2,293 | 2,259 | 9,500 |
July 30, 2025 | 2,274 | 2,271 | 2,271 | 2,274 | 2,255 | 7,100 |
July 29, 2025 | 2,272 | 2,267 | 2,267 | 2,303 | 2,265 | 13,300 |
July 28, 2025 | 2,281 | 2,273 | 2,273 | 2,295 | 2,265 | 3,800 |
July 25, 2025 | 2,295 | 2,276 | 2,276 | 2,315 | 2,268 | 9,500 |
July 24, 2025 | 2,241 | 2,265 | 2,265 | 2,289 | 2,218 | 22,000 |
July 23, 2025 | 2,240 | 2,218 | 2,218 | 2,250 | 2,208 | 9,500 |
July 22, 2025 | 2,259 | 2,227 | 2,227 | 2,260 | 2,213 | 17,200 |
July 18, 2025 | 2,251 | 2,261 | 2,261 | 2,319 | 2,246 | 29,800 |
July 17, 2025 | 2,207 | 2,234 | 2,234 | 2,246 | 2,207 | 3,000 |
July 16, 2025 | 2,204 | 2,207 | 2,207 | 2,239 | 2,198 | 15,200 |
July 15, 2025 | 2,234 | 2,222 | 2,222 | 2,259 | 2,222 | 5,000 |
July 14, 2025 | 2,253 | 2,250 | 2,250 | 2,289 | 2,228 | 8,500 |
July 11, 2025 | 2,267 | 2,255 | 2,255 | 2,295 | 2,252 | 6,600 |
July 10, 2025 | 2,308 | 2,267 | 2,267 | 2,315 | 2,260 | 7,900 |
July 09, 2025 | 2,246 | 2,291 | 2,291 | 2,309 | 2,246 | 20,900 |
July 08, 2025 | 2,197 | 2,229 | 2,229 | 2,246 | 2,197 | 12,300 |
July 07, 2025 | 2,168 | 2,188 | 2,188 | 2,199 | 2,161 | 9,300 |
July 04, 2025 | 2,185 | 2,168 | 2,168 | 2,191 | 2,163 | 4,400 |
July 03, 2025 | 2,180 | 2,196 | 2,196 | 2,227 | 2,167 | 9,400 |
July 02, 2025 | 2,240 | 2,174 | 2,174 | 2,240 | 2,171 | 17,200 |
July 01, 2025 | 2,255 | 2,244 | 2,244 | 2,282 | 2,244 | 8,400 |