2,550.00
+50(+2.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,560 | 2,500 | 2,500 | 2,560 | 2,500 | 6,600 |
September 04, 2025 | 2,451 | 2,545 | 2,545 | 2,567 | 2,451 | 19,400 |
September 03, 2025 | 2,446 | 2,454 | 2,454 | 2,541 | 2,427 | 22,100 |
September 02, 2025 | 2,555 | 2,467 | 2,467 | 2,555 | 2,466 | 18,200 |
September 01, 2025 | 2,574 | 2,551 | 2,551 | 2,641 | 2,551 | 11,900 |
August 29, 2025 | 2,493 | 2,597 | 2,597 | 2,610 | 2,486 | 22,000 |
August 28, 2025 | 2,515 | 2,509 | 2,509 | 2,541 | 2,492 | 6,600 |
August 27, 2025 | 2,547 | 2,529 | 2,529 | 2,564 | 2,510 | 4,400 |
August 26, 2025 | 2,546 | 2,528 | 2,528 | 2,560 | 2,519 | 13,700 |
August 25, 2025 | 2,508 | 2,570 | 2,570 | 2,570 | 2,508 | 9,700 |
August 22, 2025 | 2,549 | 2,508 | 2,508 | 2,587 | 2,508 | 15,100 |
August 21, 2025 | 2,526 | 2,540 | 2,540 | 2,553 | 2,510 | 7,800 |
August 20, 2025 | 2,480 | 2,526 | 2,526 | 2,537 | 2,445 | 18,500 |
August 19, 2025 | 2,460 | 2,481 | 2,481 | 2,492 | 2,430 | 12,600 |
August 18, 2025 | 2,431 | 2,477 | 2,477 | 2,510 | 2,431 | 25,200 |
August 15, 2025 | 2,470 | 2,423 | 2,423 | 2,470 | 2,401 | 49,700 |
August 14, 2025 | 2,477 | 2,470 | 2,470 | 2,513 | 2,470 | 21,200 |
August 13, 2025 | 2,550 | 2,470 | 2,470 | 2,558 | 2,454 | 56,700 |
August 12, 2025 | 2,591 | 2,558 | 2,558 | 2,671 | 2,542 | 100,500 |
August 08, 2025 | 2,711 | 2,691 | 2,691 | 2,727 | 2,602 | 45,500 |
August 07, 2025 | 2,710 | 2,688 | 2,688 | 2,750 | 2,685 | 17,800 |
August 06, 2025 | 2,738 | 2,708 | 2,708 | 2,783 | 2,706 | 11,300 |
August 05, 2025 | 2,708 | 2,736 | 2,736 | 2,760 | 2,701 | 9,000 |
August 04, 2025 | 2,655 | 2,708 | 2,708 | 2,736 | 2,655 | 7,600 |
August 01, 2025 | 2,743 | 2,705 | 2,705 | 2,762 | 2,675 | 26,600 |
July 31, 2025 | 2,699 | 2,772 | 2,772 | 2,787 | 2,680 | 24,800 |
July 30, 2025 | 2,692 | 2,714 | 2,714 | 2,720 | 2,652 | 7,800 |
July 29, 2025 | 2,656 | 2,680 | 2,680 | 2,738 | 2,650 | 17,700 |
July 28, 2025 | 2,739 | 2,692 | 2,692 | 2,754 | 2,654 | 18,500 |
July 25, 2025 | 2,663 | 2,728 | 2,728 | 2,743 | 2,641 | 28,600 |
July 24, 2025 | 2,652 | 2,655 | 2,655 | 2,675 | 2,606 | 24,600 |
July 23, 2025 | 2,550 | 2,679 | 2,679 | 2,680 | 2,495 | 39,500 |
July 22, 2025 | 2,601 | 2,550 | 2,550 | 2,607 | 2,528 | 22,300 |
July 18, 2025 | 2,654 | 2,582 | 2,582 | 2,654 | 2,570 | 20,900 |
July 17, 2025 | 2,551 | 2,654 | 2,654 | 2,700 | 2,551 | 38,100 |
July 16, 2025 | 2,511 | 2,570 | 2,570 | 2,628 | 2,450 | 50,600 |
July 15, 2025 | 2,800 | 2,561 | 2,561 | 2,800 | 2,560 | 76,300 |
July 14, 2025 | 2,759 | 2,834 | 2,834 | 2,900 | 2,758 | 68,600 |
July 11, 2025 | 2,755 | 2,686 | 2,686 | 2,768 | 2,662 | 41,400 |
July 10, 2025 | 2,723 | 2,780 | 2,780 | 2,792 | 2,702 | 42,400 |
July 09, 2025 | 2,746 | 2,723 | 2,723 | 2,800 | 2,672 | 70,100 |
July 08, 2025 | 2,686 | 2,746 | 2,746 | 2,753 | 2,638 | 85,500 |
July 07, 2025 | 2,529 | 2,656 | 2,656 | 2,716 | 2,529 | 40,200 |
July 04, 2025 | 2,486 | 2,552 | 2,552 | 2,573 | 2,450 | 39,300 |
July 03, 2025 | 2,487 | 2,450 | 2,450 | 2,513 | 2,401 | 62,400 |
July 02, 2025 | 2,569 | 2,485 | 2,485 | 2,573 | 2,427 | 70,700 |
July 01, 2025 | 2,652 | 2,569 | 2,569 | 2,680 | 2,569 | 28,800 |
June 30, 2025 | 2,554 | 2,690 | 2,690 | 2,706 | 2,552 | 53,400 |
June 27, 2025 | 2,734 | 2,530 | 2,530 | 2,770 | 2,477 | 95,600 |
June 26, 2025 | 2,730 | 2,684 | 2,684 | 2,782 | 2,672 | 56,000 |
June 25, 2025 | 2,630 | 2,685 | 2,685 | 2,700 | 2,562 | 48,600 |
June 24, 2025 | 2,608 | 2,621 | 2,621 | 2,660 | 2,553 | 50,900 |
June 23, 2025 | 2,461 | 2,592 | 2,587 | 2,639 | 2,437 | 101,300 |
June 20, 2025 | 2,608 | 2,460 | 2,460 | 2,615 | 2,439 | 107,300 |
June 19, 2025 | 2,634 | 2,610 | 2,610 | 2,777 | 2,564 | 296,800 |
June 18, 2025 | 2,363 | 2,627 | 2,627 | 2,650 | 2,350 | 248,500 |
June 17, 2025 | 2,075 | 2,347 | 2,347 | 2,347 | 2,047 | 191,500 |
June 16, 2025 | 1,950 | 2,038 | 2,038 | 2,050 | 1,914 | 86,300 |
June 13, 2025 | 1,898 | 1,962 | 1,962 | 2,000 | 1,880 | 54,600 |
June 12, 2025 | 1,869 | 1,880 | 1,880 | 1,900 | 1,868 | 5,300 |