2,153.00
+12(+0.56%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,112 | 2,141 | 2,141 | 2,143 | 2,099 | 101,900 |
September 04, 2025 | 2,091 | 2,092 | 2,092 | 2,101 | 2,063 | 118,000 |
September 03, 2025 | 2,112 | 2,093 | 2,093 | 2,118 | 2,079 | 97,300 |
September 02, 2025 | 2,114 | 2,102 | 2,102 | 2,138 | 2,086 | 163,900 |
September 01, 2025 | 2,100 | 2,089 | 2,089 | 2,100 | 2,048 | 197,400 |
August 29, 2025 | 2,085 | 2,074 | 2,074 | 2,089 | 2,070 | 107,900 |
August 28, 2025 | 2,070 | 2,065 | 2,065 | 2,082 | 2,054 | 90,000 |
August 27, 2025 | 2,075 | 2,060 | 2,060 | 2,075 | 2,044 | 98,400 |
August 26, 2025 | 2,075 | 2,070 | 2,070 | 2,077 | 2,049 | 110,900 |
August 25, 2025 | 2,040 | 2,069 | 2,069 | 2,070 | 2,039 | 149,200 |
August 22, 2025 | 2,034 | 2,038 | 2,038 | 2,038 | 2,019 | 89,100 |
August 21, 2025 | 2,011 | 2,020 | 2,020 | 2,034 | 2,004 | 93,300 |
August 20, 2025 | 2,015 | 2,018 | 2,018 | 2,031 | 2,013 | 82,900 |
August 19, 2025 | 2,019 | 2,023 | 2,023 | 2,035 | 2,010 | 91,500 |
August 18, 2025 | 1,986 | 2,028 | 2,028 | 2,028 | 1,978 | 196,000 |
August 15, 2025 | 1,955 | 1,986 | 1,986 | 1,987 | 1,950 | 151,900 |
August 14, 2025 | 1,966 | 1,964 | 1,964 | 1,966 | 1,936 | 114,900 |
August 13, 2025 | 1,964 | 1,971 | 1,971 | 1,989 | 1,958 | 172,200 |
August 12, 2025 | 1,969 | 1,966 | 1,966 | 1,988 | 1,957 | 137,100 |
August 08, 2025 | 1,956 | 1,957 | 1,957 | 1,969 | 1,946 | 90,100 |
August 07, 2025 | 1,934 | 1,947 | 1,947 | 1,956 | 1,930 | 148,400 |
August 06, 2025 | 1,931 | 1,935 | 1,935 | 1,947 | 1,922 | 117,000 |
August 05, 2025 | 1,935 | 1,934 | 1,934 | 1,954 | 1,919 | 102,300 |
August 04, 2025 | 1,931 | 1,930 | 1,930 | 1,945 | 1,911 | 149,300 |
August 01, 2025 | 2,020 | 1,971 | 1,971 | 2,045 | 1,953 | 333,700 |
July 31, 2025 | 1,990 | 2,015 | 2,015 | 2,027 | 1,976 | 156,300 |
July 30, 2025 | 1,976 | 1,995 | 1,995 | 1,999 | 1,971 | 148,200 |
July 29, 2025 | 1,965 | 1,995 | 1,995 | 1,995 | 1,965 | 160,800 |
July 28, 2025 | 1,925 | 1,964 | 1,964 | 1,977 | 1,925 | 176,600 |
July 25, 2025 | 1,907 | 1,922 | 1,922 | 1,928 | 1,886 | 136,500 |
July 24, 2025 | 1,942 | 1,928 | 1,928 | 1,950 | 1,919 | 144,000 |
July 23, 2025 | 1,869 | 1,920 | 1,920 | 1,930 | 1,864 | 203,800 |
July 22, 2025 | 1,858 | 1,842 | 1,842 | 1,892 | 1,836 | 138,300 |
July 18, 2025 | 1,845 | 1,853 | 1,853 | 1,885 | 1,828 | 150,500 |
July 17, 2025 | 1,823 | 1,851 | 1,851 | 1,851 | 1,817 | 94,300 |
July 16, 2025 | 1,848 | 1,838 | 1,838 | 1,865 | 1,837 | 113,300 |
July 15, 2025 | 1,836 | 1,848 | 1,848 | 1,852 | 1,831 | 119,300 |
July 14, 2025 | 1,833 | 1,825 | 1,825 | 1,841 | 1,820 | 74,200 |
July 11, 2025 | 1,862 | 1,836 | 1,836 | 1,866 | 1,836 | 102,600 |
July 10, 2025 | 1,853 | 1,832 | 1,832 | 1,858 | 1,819 | 178,900 |
July 09, 2025 | 1,862 | 1,868 | 1,868 | 1,886 | 1,862 | 126,600 |
July 08, 2025 | 1,851 | 1,857 | 1,857 | 1,864 | 1,849 | 125,100 |
July 07, 2025 | 1,905 | 1,852 | 1,852 | 1,905 | 1,849 | 93,900 |
July 04, 2025 | 1,925 | 1,910 | 1,910 | 1,934 | 1,910 | 78,900 |
July 03, 2025 | 1,938 | 1,913 | 1,913 | 1,947 | 1,911 | 120,700 |
July 02, 2025 | 1,888 | 1,914 | 1,914 | 1,923 | 1,876 | 118,400 |
July 01, 2025 | 1,863 | 1,901 | 1,901 | 1,907 | 1,833 | 230,300 |
June 30, 2025 | 1,902 | 1,901 | 1,901 | 1,931 | 1,893 | 238,800 |
June 27, 2025 | 1,888 | 1,890 | 1,890 | 1,894 | 1,860 | 192,800 |
June 26, 2025 | 1,822 | 1,850 | 1,850 | 1,858 | 1,822 | 118,500 |
June 25, 2025 | 1,819 | 1,826 | 1,826 | 1,830 | 1,807 | 111,100 |
June 24, 2025 | 1,810 | 1,817 | 1,817 | 1,829 | 1,806 | 104,900 |
June 23, 2025 | 1,810 | 1,826 | 1,826 | 1,840 | 1,808 | 114,900 |
June 20, 2025 | 1,800 | 1,841 | 1,841 | 1,865 | 1,798 | 194,800 |
June 19, 2025 | 1,836 | 1,813 | 1,813 | 1,850 | 1,795 | 122,700 |
June 18, 2025 | 1,780 | 1,822 | 1,822 | 1,827 | 1,776 | 120,500 |
June 17, 2025 | 1,771 | 1,797 | 1,797 | 1,803 | 1,771 | 103,900 |
June 16, 2025 | 1,752 | 1,765 | 1,765 | 1,770 | 1,752 | 75,800 |
June 13, 2025 | 1,776 | 1,751 | 1,751 | 1,788 | 1,747 | 88,700 |
June 12, 2025 | 1,772 | 1,788 | 1,788 | 1,788 | 1,770 | 84,900 |