2,898.00
+63(+2.22%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,728 | 2,835 | 2,835 | 2,835 | 2,725 | 254,200 |
September 04, 2025 | 2,639 | 2,681 | 2,681 | 2,693 | 2,627 | 140,200 |
September 03, 2025 | 2,641 | 2,647 | 2,647 | 2,700 | 2,634 | 174,000 |
September 02, 2025 | 2,696 | 2,685 | 2,685 | 2,724 | 2,670 | 206,800 |
September 01, 2025 | 2,745 | 2,698 | 2,698 | 2,773 | 2,693 | 332,500 |
August 29, 2025 | 2,835 | 2,845 | 2,845 | 2,870 | 2,825 | 124,200 |
August 28, 2025 | 2,822 | 2,831 | 2,831 | 2,864 | 2,804 | 175,300 |
August 27, 2025 | 2,901 | 2,829 | 2,829 | 2,902 | 2,825 | 212,100 |
August 26, 2025 | 2,860 | 2,865 | 2,865 | 2,896 | 2,855 | 189,200 |
August 25, 2025 | 2,940 | 2,868 | 2,868 | 2,993 | 2,837 | 514,200 |
August 22, 2025 | 2,728 | 2,790 | 2,790 | 2,793 | 2,670 | 347,100 |
August 21, 2025 | 2,601 | 2,728 | 2,728 | 2,742 | 2,581 | 307,800 |
August 20, 2025 | 2,691 | 2,626 | 2,626 | 2,700 | 2,601 | 261,000 |
August 19, 2025 | 2,611 | 2,729 | 2,729 | 2,749 | 2,611 | 302,600 |
August 18, 2025 | 2,632 | 2,611 | 2,611 | 2,643 | 2,599 | 172,000 |
August 15, 2025 | 2,719 | 2,650 | 2,650 | 2,725 | 2,643 | 206,600 |
August 14, 2025 | 2,732 | 2,695 | 2,695 | 2,759 | 2,673 | 255,800 |
August 13, 2025 | 2,652 | 2,724 | 2,724 | 2,758 | 2,616 | 570,100 |
August 12, 2025 | 2,606 | 2,632 | 2,632 | 2,686 | 2,585 | 663,100 |
August 08, 2025 | 2,472 | 2,561 | 2,561 | 2,664 | 2,472 | 1.11M |
August 07, 2025 | 2,250 | 2,280 | 2,280 | 2,296 | 2,243 | 236,900 |
August 06, 2025 | 2,250 | 2,245 | 2,245 | 2,267 | 2,224 | 256,800 |
August 05, 2025 | 2,323 | 2,286 | 2,286 | 2,325 | 2,243 | 293,100 |
August 04, 2025 | 2,253 | 2,314 | 2,314 | 2,315 | 2,253 | 181,400 |
August 01, 2025 | 2,370 | 2,331 | 2,331 | 2,375 | 2,262 | 364,500 |
July 31, 2025 | 2,385 | 2,454 | 2,454 | 2,475 | 2,373 | 251,100 |
July 30, 2025 | 2,359 | 2,374 | 2,374 | 2,392 | 2,337 | 131,300 |
July 29, 2025 | 2,367 | 2,345 | 2,345 | 2,370 | 2,326 | 137,000 |
July 28, 2025 | 2,382 | 2,367 | 2,367 | 2,392 | 2,315 | 179,100 |
July 25, 2025 | 2,372 | 2,383 | 2,383 | 2,409 | 2,335 | 158,500 |
July 24, 2025 | 2,400 | 2,371 | 2,371 | 2,416 | 2,351 | 229,800 |
July 23, 2025 | 2,346 | 2,380 | 2,380 | 2,380 | 2,305 | 179,100 |
July 22, 2025 | 2,320 | 2,332 | 2,332 | 2,365 | 2,298 | 170,900 |
July 18, 2025 | 2,323 | 2,322 | 2,322 | 2,346 | 2,296 | 193,300 |
July 17, 2025 | 2,274 | 2,321 | 2,321 | 2,327 | 2,252 | 204,700 |
July 16, 2025 | 2,315 | 2,279 | 2,279 | 2,337 | 2,250 | 207,900 |
July 15, 2025 | 2,241 | 2,308 | 2,308 | 2,325 | 2,210 | 230,600 |
July 14, 2025 | 2,261 | 2,254 | 2,254 | 2,285 | 2,245 | 120,700 |
July 11, 2025 | 2,255 | 2,272 | 2,272 | 2,335 | 2,244 | 185,300 |
July 10, 2025 | 2,288 | 2,271 | 2,271 | 2,300 | 2,259 | 179,200 |
July 09, 2025 | 2,340 | 2,288 | 2,288 | 2,340 | 2,274 | 161,100 |
July 08, 2025 | 2,254 | 2,318 | 2,318 | 2,359 | 2,253 | 255,300 |
July 07, 2025 | 2,279 | 2,260 | 2,260 | 2,316 | 2,250 | 155,600 |
July 04, 2025 | 2,365 | 2,311 | 2,311 | 2,367 | 2,289 | 185,600 |
July 03, 2025 | 2,322 | 2,338 | 2,338 | 2,370 | 2,307 | 177,500 |
July 02, 2025 | 2,271 | 2,292 | 2,292 | 2,332 | 2,234 | 375,000 |
July 01, 2025 | 2,441 | 2,417 | 2,417 | 2,467 | 2,405 | 279,900 |
June 30, 2025 | 2,573 | 2,443 | 2,443 | 2,595 | 2,436 | 497,600 |
June 27, 2025 | 2,478 | 2,523 | 2,523 | 2,533 | 2,470 | 464,200 |
June 26, 2025 | 2,450 | 2,430 | 2,430 | 2,507 | 2,421 | 456,600 |
June 25, 2025 | 2,380 | 2,425 | 2,425 | 2,425 | 2,345 | 494,200 |
June 24, 2025 | 2,302 | 2,284 | 2,284 | 2,338 | 2,264 | 276,400 |
June 23, 2025 | 2,203 | 2,276 | 2,273 | 2,303 | 2,170 | 292,100 |
June 20, 2025 | 2,160 | 2,251 | 2,251 | 2,293 | 2,156 | 399,300 |
June 19, 2025 | 2,181 | 2,160 | 2,160 | 2,197 | 2,151 | 114,800 |
June 18, 2025 | 2,162 | 2,181 | 2,181 | 2,210 | 2,159 | 153,500 |
June 17, 2025 | 2,160 | 2,194 | 2,194 | 2,228 | 2,147 | 261,100 |
June 16, 2025 | 2,064 | 2,143 | 2,143 | 2,145 | 2,064 | 159,100 |
June 13, 2025 | 2,141 | 2,058 | 2,058 | 2,156 | 2,052 | 199,700 |
June 12, 2025 | 2,153 | 2,129 | 2,129 | 2,172 | 2,123 | 158,200 |