2,323.00
+83(+3.71%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,225 | 2,240 | 2,240 | 2,251 | 2,127 | 380,300 |
September 04, 2025 | 2,214 | 2,233 | 2,233 | 2,243 | 2,175 | 196,600 |
September 03, 2025 | 2,160 | 2,198 | 2,198 | 2,201 | 2,160 | 149,700 |
September 02, 2025 | 2,128 | 2,157 | 2,157 | 2,171 | 2,122 | 210,500 |
September 01, 2025 | 2,146 | 2,124 | 2,124 | 2,170 | 2,087 | 359,300 |
August 29, 2025 | 2,198 | 2,179 | 2,179 | 2,225 | 2,174 | 315,400 |
August 28, 2025 | 2,140 | 2,198 | 2,198 | 2,198 | 2,120 | 199,600 |
August 27, 2025 | 2,140 | 2,139 | 2,139 | 2,154 | 2,114 | 283,400 |
August 26, 2025 | 2,078 | 2,144 | 2,144 | 2,152 | 2,077 | 279,300 |
August 25, 2025 | 2,093 | 2,086 | 2,086 | 2,107 | 2,067 | 222,300 |
August 22, 2025 | 2,088 | 2,078 | 2,078 | 2,095 | 2,076 | 154,600 |
August 21, 2025 | 2,040 | 2,078 | 2,078 | 2,088 | 2,020 | 160,300 |
August 20, 2025 | 2,060 | 2,050 | 2,050 | 2,063 | 2,018 | 246,600 |
August 19, 2025 | 2,050 | 2,059 | 2,059 | 2,077 | 2,024 | 209,900 |
August 18, 2025 | 2,020 | 2,072 | 2,072 | 2,074 | 1,997 | 224,600 |
August 15, 2025 | 2,013 | 2,020 | 2,020 | 2,041 | 2,003 | 240,400 |
August 14, 2025 | 2,027 | 2,029 | 2,029 | 2,041 | 2,016 | 203,800 |
August 13, 2025 | 1,981 | 2,037 | 2,037 | 2,043 | 1,957 | 228,100 |
August 12, 2025 | 1,990 | 1,962 | 1,962 | 2,030 | 1,942 | 273,200 |
August 08, 2025 | 1,980 | 1,953 | 1,953 | 1,984 | 1,917 | 406,300 |
August 07, 2025 | 1,960 | 1,957 | 1,957 | 1,968 | 1,926 | 221,200 |
August 06, 2025 | 1,919 | 1,960 | 1,960 | 1,964 | 1,911 | 281,100 |
August 05, 2025 | 1,899 | 1,906 | 1,906 | 1,915 | 1,884 | 282,800 |
August 04, 2025 | 1,822 | 1,895 | 1,895 | 1,902 | 1,817 | 269,300 |
August 01, 2025 | 1,860 | 1,896 | 1,896 | 1,906 | 1,838 | 316,400 |
July 31, 2025 | 1,865 | 1,890 | 1,890 | 1,894 | 1,847 | 286,900 |
July 30, 2025 | 1,846 | 1,870 | 1,870 | 1,881 | 1,820 | 187,900 |
July 29, 2025 | 1,850 | 1,852 | 1,852 | 1,855 | 1,832 | 150,600 |
July 28, 2025 | 1,859 | 1,864 | 1,864 | 1,875 | 1,839 | 168,500 |
July 25, 2025 | 1,834 | 1,852 | 1,852 | 1,853 | 1,830 | 167,100 |
July 24, 2025 | 1,814 | 1,838 | 1,838 | 1,847 | 1,811 | 186,500 |
July 23, 2025 | 1,803 | 1,812 | 1,812 | 1,817 | 1,791 | 226,200 |
July 22, 2025 | 1,758 | 1,797 | 1,797 | 1,809 | 1,758 | 270,500 |
July 18, 2025 | 1,750 | 1,729 | 1,729 | 1,756 | 1,717 | 247,100 |
July 17, 2025 | 1,705 | 1,718 | 1,718 | 1,723 | 1,703 | 165,000 |
July 16, 2025 | 1,670 | 1,702 | 1,702 | 1,732 | 1,667 | 335,900 |
July 15, 2025 | 1,610 | 1,660 | 1,660 | 1,668 | 1,610 | 275,700 |
July 14, 2025 | 1,575 | 1,600 | 1,600 | 1,603 | 1,574 | 104,700 |
July 11, 2025 | 1,561 | 1,580 | 1,580 | 1,589 | 1,561 | 110,900 |
July 10, 2025 | 1,549 | 1,555 | 1,555 | 1,555 | 1,534 | 140,900 |
July 09, 2025 | 1,551 | 1,564 | 1,564 | 1,578 | 1,545 | 106,500 |
July 08, 2025 | 1,513 | 1,544 | 1,544 | 1,544 | 1,513 | 114,600 |
July 07, 2025 | 1,545 | 1,519 | 1,519 | 1,545 | 1,513 | 101,900 |
July 04, 2025 | 1,580 | 1,542 | 1,542 | 1,580 | 1,540 | 128,100 |
July 03, 2025 | 1,560 | 1,564 | 1,564 | 1,564 | 1,549 | 134,900 |
July 02, 2025 | 1,546 | 1,561 | 1,561 | 1,578 | 1,543 | 98,700 |
July 01, 2025 | 1,566 | 1,566 | 1,566 | 1,576 | 1,553 | 133,500 |
June 30, 2025 | 1,571 | 1,574 | 1,574 | 1,590 | 1,567 | 166,900 |
June 27, 2025 | 1,556 | 1,571 | 1,571 | 1,587 | 1,556 | 228,600 |
June 26, 2025 | 1,532 | 1,555 | 1,555 | 1,557 | 1,520 | 161,100 |
June 25, 2025 | 1,523 | 1,543 | 1,543 | 1,548 | 1,513 | 118,100 |
June 24, 2025 | 1,508 | 1,525 | 1,525 | 1,538 | 1,507 | 174,700 |
June 23, 2025 | 1,503 | 1,500 | 1,500 | 1,513 | 1,492 | 136,100 |
June 20, 2025 | 1,491 | 1,505 | 1,505 | 1,536 | 1,491 | 422,500 |
June 19, 2025 | 1,444 | 1,480 | 1,480 | 1,538 | 1,440 | 462,700 |
June 18, 2025 | 1,445 | 1,451 | 1,451 | 1,453 | 1,432 | 112,800 |
June 17, 2025 | 1,430 | 1,445 | 1,445 | 1,452 | 1,429 | 120,700 |
June 16, 2025 | 1,431 | 1,429 | 1,429 | 1,436 | 1,421 | 99,200 |
June 13, 2025 | 1,442 | 1,430 | 1,430 | 1,447 | 1,413 | 132,100 |
June 12, 2025 | 1,471 | 1,452 | 1,452 | 1,472 | 1,444 | 111,400 |