2,273.00
+16(+0.71%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,244 | 2,257 | 2,257 | 2,262 | 2,240 | 8,300 |
September 04, 2025 | 2,253 | 2,243 | 2,243 | 2,258 | 2,232 | 13,900 |
September 03, 2025 | 2,261 | 2,253 | 2,253 | 2,269 | 2,252 | 9,400 |
September 02, 2025 | 2,276 | 2,252 | 2,252 | 2,276 | 2,252 | 8,100 |
September 01, 2025 | 2,255 | 2,261 | 2,261 | 2,271 | 2,254 | 7,000 |
August 29, 2025 | 2,269 | 2,260 | 2,260 | 2,269 | 2,256 | 3,300 |
August 28, 2025 | 2,263 | 2,252 | 2,252 | 2,264 | 2,251 | 9,600 |
August 27, 2025 | 2,276 | 2,263 | 2,263 | 2,276 | 2,262 | 8,300 |
August 26, 2025 | 2,286 | 2,284 | 2,284 | 2,298 | 2,278 | 8,300 |
August 25, 2025 | 2,313 | 2,292 | 2,292 | 2,314 | 2,289 | 19,200 |
August 22, 2025 | 2,282 | 2,302 | 2,302 | 2,303 | 2,272 | 13,700 |
August 21, 2025 | 2,264 | 2,276 | 2,276 | 2,284 | 2,256 | 10,600 |
August 20, 2025 | 2,271 | 2,263 | 2,263 | 2,272 | 2,262 | 5,300 |
August 19, 2025 | 2,251 | 2,271 | 2,271 | 2,281 | 2,251 | 7,700 |
August 18, 2025 | 2,226 | 2,252 | 2,255 | 2,259 | 2,226 | 11,400 |
August 15, 2025 | 2,240 | 2,226 | 2,226 | 2,244 | 2,222 | 7,400 |
August 14, 2025 | 2,267 | 2,240 | 2,240 | 2,267 | 2,240 | 6,900 |
August 13, 2025 | 2,271 | 2,267 | 2,267 | 2,286 | 2,262 | 8,500 |
August 12, 2025 | 2,258 | 2,271 | 2,271 | 2,290 | 2,258 | 13,500 |
August 08, 2025 | 2,260 | 2,258 | 2,258 | 2,268 | 2,248 | 9,100 |
August 07, 2025 | 2,224 | 2,254 | 2,254 | 2,258 | 2,224 | 13,500 |
August 06, 2025 | 2,236 | 2,236 | 2,236 | 2,236 | 2,222 | 4,400 |
August 05, 2025 | 2,240 | 2,233 | 2,233 | 2,240 | 2,218 | 11,200 |
August 04, 2025 | 2,202 | 2,224 | 2,224 | 2,244 | 2,201 | 14,700 |
August 01, 2025 | 2,193 | 2,215 | 2,215 | 2,215 | 2,193 | 7,500 |
July 31, 2025 | 2,196 | 2,197 | 2,197 | 2,215 | 2,184 | 12,900 |
July 30, 2025 | 2,250 | 2,196 | 2,196 | 2,250 | 2,196 | 21,900 |
July 29, 2025 | 2,327 | 2,250 | 2,250 | 2,332 | 2,227 | 44,500 |
July 28, 2025 | 2,324 | 2,327 | 2,327 | 2,330 | 2,301 | 7,900 |
July 25, 2025 | 2,364 | 2,319 | 2,319 | 2,364 | 2,293 | 22,800 |
July 24, 2025 | 2,266 | 2,314 | 2,314 | 2,314 | 2,266 | 17,100 |
July 23, 2025 | 2,277 | 2,276 | 2,276 | 2,277 | 2,245 | 11,100 |
July 22, 2025 | 2,237 | 2,227 | 2,227 | 2,239 | 2,223 | 3,200 |
July 18, 2025 | 2,249 | 2,237 | 2,237 | 2,253 | 2,237 | 3,400 |
July 17, 2025 | 2,241 | 2,249 | 2,249 | 2,249 | 2,229 | 3,900 |
July 16, 2025 | 2,245 | 2,245 | 2,245 | 2,262 | 2,245 | 3,300 |
July 15, 2025 | 2,229 | 2,245 | 2,245 | 2,288 | 2,229 | 6,700 |
July 14, 2025 | 2,244 | 2,227 | 2,227 | 2,244 | 2,227 | 3,300 |
July 11, 2025 | 2,217 | 2,227 | 2,227 | 2,241 | 2,217 | 8,500 |
July 10, 2025 | 2,243 | 2,217 | 2,217 | 2,243 | 2,217 | 7,700 |
July 09, 2025 | 2,223 | 2,228 | 2,228 | 2,247 | 2,223 | 3,800 |
July 08, 2025 | 2,227 | 2,222 | 2,222 | 2,236 | 2,210 | 7,700 |
July 07, 2025 | 2,224 | 2,207 | 2,207 | 2,229 | 2,207 | 9,200 |
July 04, 2025 | 2,317 | 2,251 | 2,251 | 2,317 | 2,241 | 14,200 |
July 03, 2025 | 2,319 | 2,323 | 2,323 | 2,329 | 2,297 | 22,800 |
July 02, 2025 | 2,261 | 2,285 | 2,285 | 2,285 | 2,237 | 24,300 |
July 01, 2025 | 2,273 | 2,256 | 2,256 | 2,273 | 2,230 | 9,600 |
June 30, 2025 | 2,260 | 2,253 | 2,253 | 2,279 | 2,242 | 7,100 |
June 27, 2025 | 2,241 | 2,260 | 2,260 | 2,265 | 2,221 | 13,200 |
June 26, 2025 | 2,226 | 2,237 | 2,237 | 2,237 | 2,206 | 6,800 |
June 25, 2025 | 2,199 | 2,194 | 2,194 | 2,199 | 2,167 | 16,500 |
June 24, 2025 | 2,172 | 2,195 | 2,195 | 2,195 | 2,153 | 8,900 |
June 23, 2025 | 2,122 | 2,146 | 2,166 | 2,171 | 2,122 | 5,100 |
June 20, 2025 | 2,167 | 2,112 | 2,112 | 2,174 | 2,112 | 5,600 |
June 19, 2025 | 2,177 | 2,152 | 2,152 | 2,177 | 2,150 | 4,900 |
June 18, 2025 | 2,135 | 2,160 | 2,160 | 2,177 | 2,135 | 6,700 |
June 17, 2025 | 2,152 | 2,139 | 2,139 | 2,152 | 2,130 | 7,800 |
June 16, 2025 | 2,137 | 2,136 | 2,136 | 2,147 | 2,133 | 5,300 |
June 13, 2025 | 2,181 | 2,131 | 2,131 | 2,181 | 2,128 | 14,200 |
June 12, 2025 | 2,194 | 2,193 | 2,193 | 2,197 | 2,180 | 6,700 |