2,531.00
+111(+4.59%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,420.5 | 2,531 | 2,531 | 2,548 | 2,405 | 56.16M |
September 04, 2025 | 2,430 | 2,420 | 2,420 | 2,613.5 | 2,420 | 64.96M |
September 03, 2025 | 3,138 | 3,120 | 3,120 | 3,165 | 3,110 | 2.74M |
September 02, 2025 | 3,166 | 3,172 | 3,172 | 3,186 | 3,143 | 1.92M |
September 01, 2025 | 3,150 | 3,170 | 3,170 | 3,195 | 3,128 | 2.56M |
August 29, 2025 | 3,229 | 3,211 | 3,211 | 3,237 | 3,209 | 3.05M |
August 28, 2025 | 3,205 | 3,231 | 3,231 | 3,235 | 3,190 | 2.53M |
August 27, 2025 | 3,236 | 3,228 | 3,228 | 3,238 | 3,164 | 3.37M |
August 26, 2025 | 3,276 | 3,235 | 3,235 | 3,287 | 3,224 | 5.75M |
August 25, 2025 | 3,137 | 3,275 | 3,275 | 3,296 | 3,133 | 7.28M |
August 22, 2025 | 3,078 | 3,104 | 3,104 | 3,106 | 3,064 | 2.8M |
August 21, 2025 | 3,031 | 3,104 | 3,104 | 3,123 | 3,017 | 4.02M |
August 20, 2025 | 3,110 | 3,057 | 3,057 | 3,137 | 3,029 | 4.56M |
August 19, 2025 | 3,020 | 3,120 | 3,120 | 3,137 | 3,007 | 7.41M |
August 18, 2025 | 2,898 | 2,986 | 2,986 | 2,988.5 | 2,881 | 3.78M |
August 15, 2025 | 2,897.5 | 2,884 | 2,884 | 2,929.5 | 2,871.5 | 3M |
August 14, 2025 | 2,870 | 2,912.5 | 2,912.5 | 2,912.5 | 2,863 | 2.77M |
August 13, 2025 | 2,882 | 2,895 | 2,895 | 2,914.5 | 2,875 | 3.92M |
August 12, 2025 | 2,882 | 2,874 | 2,874 | 2,906 | 2,866 | 3.61M |
August 08, 2025 | 2,938 | 2,882 | 2,882 | 2,944.5 | 2,880.5 | 3.91M |
August 07, 2025 | 2,851 | 2,909.5 | 2,909.5 | 2,921.5 | 2,844.5 | 3.18M |
August 06, 2025 | 2,882 | 2,884.5 | 2,884.5 | 2,903 | 2,868 | 2.1M |
August 05, 2025 | 2,853 | 2,892 | 2,892 | 2,903.5 | 2,821 | 2.56M |
August 04, 2025 | 2,810 | 2,833 | 2,833 | 2,853.5 | 2,806 | 2.61M |
August 01, 2025 | 2,895 | 2,902 | 2,902 | 2,927 | 2,877.5 | 2.7M |
July 31, 2025 | 2,858 | 2,913 | 2,913 | 2,919 | 2,848 | 3.46M |
July 30, 2025 | 2,878 | 2,874.5 | 2,874.5 | 2,903.5 | 2,862.5 | 3.35M |
July 29, 2025 | 2,918 | 2,885.5 | 2,885.5 | 2,929 | 2,873 | 3.46M |
July 28, 2025 | 2,970 | 2,943 | 2,943 | 2,975 | 2,938.5 | 4.21M |
July 25, 2025 | 3,049 | 2,970 | 2,970 | 3,057 | 2,942.5 | 10.05M |
July 24, 2025 | 2,915 | 2,931.5 | 2,931.5 | 2,947 | 2,914 | 5.2M |
July 23, 2025 | 2,811 | 2,898 | 2,898 | 2,898 | 2,811 | 8.21M |
July 22, 2025 | 2,737.5 | 2,721 | 2,721 | 2,773.5 | 2,700.5 | 3.77M |
July 18, 2025 | 2,724 | 2,742.5 | 2,742.5 | 2,747.5 | 2,718.5 | 3.19M |
July 17, 2025 | 2,660 | 2,721 | 2,721 | 2,721 | 2,655.5 | 2.61M |
July 16, 2025 | 2,720 | 2,703 | 2,703 | 2,753 | 2,694 | 2.98M |
July 15, 2025 | 2,674 | 2,706.5 | 2,706.5 | 2,706.5 | 2,660 | 2.82M |
July 14, 2025 | 2,685 | 2,665.5 | 2,665.5 | 2,691.5 | 2,640 | 3.28M |
July 11, 2025 | 2,700 | 2,708.5 | 2,708.5 | 2,719 | 2,660 | 3.87M |
July 10, 2025 | 2,697.5 | 2,666.5 | 2,666.5 | 2,704 | 2,655 | 3.5M |
July 09, 2025 | 2,681 | 2,678 | 2,678 | 2,723.5 | 2,661 | 3.06M |
July 08, 2025 | 2,640.5 | 2,655.5 | 2,655.5 | 2,678.5 | 2,637 | 3.63M |
July 07, 2025 | 2,659 | 2,636 | 2,636 | 2,671.5 | 2,618.5 | 2.66M |
July 04, 2025 | 2,706 | 2,659 | 2,659 | 2,713 | 2,645 | 4.03M |
July 03, 2025 | 2,700 | 2,720 | 2,720 | 2,724.5 | 2,686 | 4.19M |
July 02, 2025 | 2,736.5 | 2,709 | 2,709 | 2,767 | 2,709 | 3.67M |
July 01, 2025 | 2,805 | 2,743.5 | 2,743.5 | 2,816.5 | 2,737 | 3.69M |
June 30, 2025 | 2,802 | 2,805 | 2,805 | 2,823 | 2,785 | 5.61M |
June 27, 2025 | 2,882.5 | 2,778 | 2,778 | 2,885 | 2,753 | 11.35M |
June 26, 2025 | 2,935 | 2,887 | 2,887 | 2,946 | 2,883.5 | 4.97M |
June 25, 2025 | 2,913 | 2,917 | 2,917 | 2,920 | 2,883 | 4.03M |
June 24, 2025 | 2,880 | 2,887 | 2,887 | 2,892 | 2,859 | 3.1M |
June 23, 2025 | 2,856 | 2,869 | 2,869 | 2,878 | 2,833 | 3.49M |
June 20, 2025 | 2,856 | 2,872 | 2,872 | 2,880.5 | 2,847 | 8.33M |
June 19, 2025 | 2,879 | 2,870 | 2,870 | 2,881.5 | 2,836 | 3.41M |
June 18, 2025 | 2,881.5 | 2,877.5 | 2,877.5 | 2,897 | 2,845 | 3.89M |
June 17, 2025 | 2,925 | 2,931.5 | 2,931.5 | 2,953.5 | 2,911.5 | 4.42M |
June 16, 2025 | 2,866 | 2,887.5 | 2,887.5 | 2,905 | 2,862 | 3.43M |
June 13, 2025 | 2,884.5 | 2,859.5 | 2,859.5 | 2,893 | 2,825.5 | 4.26M |
June 12, 2025 | 2,910 | 2,877 | 2,877 | 2,911.5 | 2,850.5 | 3.57M |