2,664.00
+24(+0.91%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,626 | 2,640 | 2,640 | 2,650 | 2,614 | 17,200 |
September 04, 2025 | 2,605 | 2,626 | 2,626 | 2,633 | 2,602 | 15,900 |
September 03, 2025 | 2,615 | 2,609 | 2,609 | 2,640 | 2,602 | 34,500 |
September 02, 2025 | 2,619 | 2,615 | 2,615 | 2,625 | 2,605 | 21,200 |
September 01, 2025 | 2,614 | 2,590 | 2,590 | 2,625 | 2,590 | 26,200 |
August 29, 2025 | 2,669 | 2,614 | 2,614 | 2,669 | 2,603 | 48,600 |
August 28, 2025 | 2,671 | 2,669 | 2,669 | 2,671 | 2,648 | 22,900 |
August 27, 2025 | 2,660 | 2,671 | 2,671 | 2,681 | 2,648 | 24,000 |
August 26, 2025 | 2,699 | 2,656 | 2,656 | 2,699 | 2,655 | 23,700 |
August 25, 2025 | 2,735 | 2,699 | 2,699 | 2,738 | 2,688 | 29,300 |
August 22, 2025 | 2,738 | 2,729 | 2,729 | 2,743 | 2,708 | 28,700 |
August 21, 2025 | 2,720 | 2,728 | 2,728 | 2,754 | 2,708 | 34,400 |
August 20, 2025 | 2,703 | 2,720 | 2,720 | 2,734 | 2,700 | 23,600 |
August 19, 2025 | 2,711 | 2,714 | 2,714 | 2,728 | 2,693 | 30,900 |
August 18, 2025 | 2,654 | 2,702 | 2,702 | 2,709 | 2,653 | 28,500 |
August 15, 2025 | 2,662 | 2,654 | 2,654 | 2,666 | 2,646 | 32,800 |
August 14, 2025 | 2,671 | 2,654 | 2,654 | 2,693 | 2,634 | 35,700 |
August 13, 2025 | 2,698 | 2,700 | 2,700 | 2,709 | 2,689 | 30,500 |
August 12, 2025 | 2,700 | 2,698 | 2,698 | 2,712 | 2,672 | 48,100 |
August 08, 2025 | 2,682 | 2,682 | 2,682 | 2,703 | 2,671 | 31,100 |
August 07, 2025 | 2,665 | 2,675 | 2,675 | 2,683 | 2,641 | 21,500 |
August 06, 2025 | 2,631 | 2,658 | 2,658 | 2,680 | 2,625 | 31,200 |
August 05, 2025 | 2,612 | 2,627 | 2,627 | 2,662 | 2,606 | 53,500 |
August 04, 2025 | 2,586 | 2,610 | 2,610 | 2,621 | 2,585 | 70,800 |
August 01, 2025 | 2,601 | 2,627 | 2,627 | 2,637 | 2,561 | 77,300 |
July 31, 2025 | 2,641 | 2,603 | 2,603 | 2,666 | 2,552 | 142,700 |
July 30, 2025 | 2,700 | 2,691 | 2,691 | 2,726 | 2,684 | 35,500 |
July 29, 2025 | 2,660 | 2,688 | 2,688 | 2,700 | 2,655 | 28,100 |
July 28, 2025 | 2,640 | 2,660 | 2,660 | 2,668 | 2,626 | 24,800 |
July 25, 2025 | 2,662 | 2,640 | 2,640 | 2,662 | 2,620 | 20,900 |
July 24, 2025 | 2,650 | 2,662 | 2,662 | 2,664 | 2,645 | 17,700 |
July 23, 2025 | 2,605 | 2,640 | 2,640 | 2,649 | 2,593 | 26,500 |
July 22, 2025 | 2,602 | 2,592 | 2,592 | 2,611 | 2,583 | 25,400 |
July 18, 2025 | 2,653 | 2,610 | 2,610 | 2,660 | 2,610 | 17,400 |
July 17, 2025 | 2,577 | 2,647 | 2,647 | 2,649 | 2,577 | 21,800 |
July 16, 2025 | 2,590 | 2,588 | 2,588 | 2,610 | 2,577 | 18,300 |
July 15, 2025 | 2,579 | 2,590 | 2,590 | 2,591 | 2,558 | 19,900 |
July 14, 2025 | 2,575 | 2,568 | 2,568 | 2,580 | 2,558 | 20,600 |
July 11, 2025 | 2,550 | 2,559 | 2,559 | 2,576 | 2,550 | 20,300 |
July 10, 2025 | 2,565 | 2,536 | 2,536 | 2,568 | 2,528 | 28,400 |
July 09, 2025 | 2,548 | 2,565 | 2,565 | 2,578 | 2,529 | 21,000 |
July 08, 2025 | 2,550 | 2,548 | 2,548 | 2,557 | 2,533 | 12,600 |
July 07, 2025 | 2,559 | 2,554 | 2,554 | 2,560 | 2,534 | 12,200 |
July 04, 2025 | 2,576 | 2,547 | 2,547 | 2,577 | 2,533 | 12,500 |
July 03, 2025 | 2,556 | 2,553 | 2,553 | 2,578 | 2,528 | 25,400 |
July 02, 2025 | 2,583 | 2,556 | 2,556 | 2,604 | 2,556 | 25,700 |
July 01, 2025 | 2,597 | 2,612 | 2,612 | 2,626 | 2,586 | 28,800 |
June 30, 2025 | 2,626 | 2,597 | 2,597 | 2,640 | 2,597 | 23,300 |
June 27, 2025 | 2,585 | 2,590 | 2,590 | 2,594 | 2,550 | 30,400 |
June 26, 2025 | 2,544 | 2,557 | 2,557 | 2,562 | 2,531 | 19,000 |
June 25, 2025 | 2,518 | 2,527 | 2,527 | 2,533 | 2,508 | 18,300 |
June 24, 2025 | 2,504 | 2,512 | 2,512 | 2,525 | 2,480 | 27,700 |
June 23, 2025 | 2,465 | 2,480 | 2,480 | 2,491 | 2,434 | 32,400 |
June 20, 2025 | 2,412 | 2,474 | 2,474 | 2,481 | 2,401 | 32,100 |
June 19, 2025 | 2,448 | 2,440 | 2,440 | 2,448 | 2,416 | 42,600 |
June 18, 2025 | 2,468 | 2,448 | 2,448 | 2,471 | 2,430 | 30,800 |
June 17, 2025 | 2,454 | 2,479 | 2,479 | 2,479 | 2,440 | 25,200 |
June 16, 2025 | 2,432 | 2,465 | 2,465 | 2,475 | 2,432 | 28,200 |
June 13, 2025 | 2,425 | 2,420 | 2,420 | 2,435 | 2,406 | 22,800 |
June 12, 2025 | 2,468 | 2,447 | 2,447 | 2,491 | 2,421 | 27,200 |