2,284.00
-1(-0.04%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,286 | 2,284 | 2,284 | 2,294 | 2,272 | 70,700 |
September 05, 2025 | 2,269 | 2,285 | 2,285 | 2,293 | 2,256 | 92,500 |
September 04, 2025 | 2,256 | 2,262 | 2,262 | 2,269 | 2,250 | 54,500 |
September 03, 2025 | 2,247 | 2,256 | 2,256 | 2,264 | 2,240 | 77,800 |
September 02, 2025 | 2,248 | 2,228 | 2,228 | 2,248 | 2,226 | 64,400 |
September 01, 2025 | 2,255 | 2,232 | 2,232 | 2,256 | 2,224 | 75,000 |
August 29, 2025 | 2,242 | 2,244 | 2,244 | 2,265 | 2,237 | 60,700 |
August 28, 2025 | 2,264 | 2,249 | 2,249 | 2,279 | 2,243 | 83,100 |
August 27, 2025 | 2,232 | 2,250 | 2,250 | 2,254 | 2,225 | 92,300 |
August 26, 2025 | 2,245 | 2,230 | 2,230 | 2,245 | 2,215 | 94,200 |
August 25, 2025 | 2,255 | 2,237 | 2,237 | 2,259 | 2,225 | 84,800 |
August 22, 2025 | 2,204 | 2,248 | 2,248 | 2,253 | 2,204 | 121,800 |
August 21, 2025 | 2,192 | 2,196 | 2,196 | 2,200 | 2,184 | 76,800 |
August 20, 2025 | 2,212 | 2,200 | 2,200 | 2,221 | 2,200 | 64,700 |
August 19, 2025 | 2,204 | 2,208 | 2,208 | 2,214 | 2,190 | 69,500 |
August 18, 2025 | 2,191 | 2,210 | 2,210 | 2,210 | 2,190 | 85,600 |
August 15, 2025 | 2,211 | 2,190 | 2,190 | 2,213 | 2,185 | 106,000 |
August 14, 2025 | 2,231 | 2,223 | 2,223 | 2,248 | 2,211 | 91,800 |
August 13, 2025 | 2,238 | 2,237 | 2,237 | 2,255 | 2,229 | 79,100 |
August 12, 2025 | 2,207 | 2,230 | 2,230 | 2,235 | 2,203 | 115,000 |
August 08, 2025 | 2,191 | 2,206 | 2,206 | 2,208 | 2,188 | 48,700 |
August 07, 2025 | 2,195 | 2,191 | 2,191 | 2,208 | 2,186 | 68,900 |
August 06, 2025 | 2,171 | 2,178 | 2,178 | 2,192 | 2,171 | 74,500 |
August 05, 2025 | 2,175 | 2,170 | 2,170 | 2,190 | 2,155 | 69,900 |
August 04, 2025 | 2,150 | 2,167 | 2,167 | 2,174 | 2,130 | 92,800 |
August 01, 2025 | 2,184 | 2,177 | 2,177 | 2,199 | 2,146 | 154,900 |
July 31, 2025 | 2,220 | 2,152 | 2,152 | 2,247 | 2,071 | 234,000 |
July 30, 2025 | 2,220 | 2,229 | 2,229 | 2,235 | 2,212 | 115,000 |
July 29, 2025 | 2,185 | 2,218 | 2,218 | 2,218 | 2,175 | 75,200 |
July 28, 2025 | 2,200 | 2,206 | 2,206 | 2,218 | 2,190 | 74,800 |
July 25, 2025 | 2,193 | 2,201 | 2,201 | 2,208 | 2,183 | 83,500 |
July 24, 2025 | 2,173 | 2,186 | 2,186 | 2,193 | 2,170 | 62,500 |
July 23, 2025 | 2,143 | 2,175 | 2,175 | 2,178 | 2,140 | 85,600 |
July 22, 2025 | 2,130 | 2,121 | 2,121 | 2,141 | 2,121 | 49,800 |
July 18, 2025 | 2,140 | 2,142 | 2,142 | 2,146 | 2,129 | 59,800 |
July 17, 2025 | 2,139 | 2,149 | 2,149 | 2,149 | 2,131 | 41,300 |
July 16, 2025 | 2,150 | 2,144 | 2,144 | 2,156 | 2,139 | 39,700 |
July 15, 2025 | 2,159 | 2,142 | 2,142 | 2,162 | 2,142 | 48,800 |
July 14, 2025 | 2,155 | 2,152 | 2,152 | 2,164 | 2,144 | 42,700 |
July 11, 2025 | 2,162 | 2,155 | 2,155 | 2,180 | 2,153 | 50,000 |
July 10, 2025 | 2,175 | 2,141 | 2,141 | 2,182 | 2,135 | 80,700 |
July 09, 2025 | 2,173 | 2,163 | 2,163 | 2,181 | 2,157 | 117,100 |
July 08, 2025 | 2,133 | 2,150 | 2,150 | 2,157 | 2,128 | 68,800 |
July 07, 2025 | 2,150 | 2,133 | 2,133 | 2,155 | 2,126 | 45,000 |
July 04, 2025 | 2,157 | 2,149 | 2,149 | 2,173 | 2,144 | 59,600 |
July 03, 2025 | 2,148 | 2,150 | 2,150 | 2,164 | 2,139 | 66,200 |
July 02, 2025 | 2,167 | 2,159 | 2,159 | 2,179 | 2,151 | 77,600 |
July 01, 2025 | 2,159 | 2,159 | 2,159 | 2,166 | 2,141 | 60,200 |
June 30, 2025 | 2,160 | 2,159 | 2,159 | 2,173 | 2,155 | 82,600 |
June 27, 2025 | 2,140 | 2,153 | 2,153 | 2,177 | 2,140 | 100,100 |
June 26, 2025 | 2,131 | 2,136 | 2,136 | 2,145 | 2,122 | 61,500 |
June 25, 2025 | 2,120 | 2,114 | 2,114 | 2,120 | 2,092 | 55,300 |
June 24, 2025 | 2,115 | 2,114 | 2,114 | 2,131 | 2,102 | 64,400 |
June 23, 2025 | 2,107 | 2,100 | 2,100 | 2,107 | 2,073 | 81,000 |
June 20, 2025 | 2,105 | 2,108 | 2,108 | 2,112 | 2,095 | 124,500 |
June 19, 2025 | 2,091 | 2,097 | 2,097 | 2,097 | 2,075 | 42,900 |
June 18, 2025 | 2,071 | 2,091 | 2,091 | 2,091 | 2,071 | 42,200 |
June 17, 2025 | 2,072 | 2,090 | 2,090 | 2,098 | 2,066 | 65,700 |
June 16, 2025 | 2,090 | 2,073 | 2,073 | 2,093 | 2,073 | 40,100 |
June 13, 2025 | 2,092 | 2,085 | 2,085 | 2,098 | 2,075 | 65,300 |