3,035.00
-35(-1.14%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,025 | 3,070 | 3,070 | 3,070 | 3,010 | 142,200 |
September 04, 2025 | 2,990 | 3,015 | 3,015 | 3,015 | 2,970 | 145,200 |
September 03, 2025 | 2,907 | 2,993 | 2,993 | 3,050 | 2,907 | 272,600 |
September 02, 2025 | 2,908 | 2,907 | 2,907 | 2,930 | 2,893 | 46,100 |
September 01, 2025 | 2,904 | 2,896 | 2,896 | 2,920 | 2,876 | 71,100 |
August 29, 2025 | 2,917 | 2,920 | 2,920 | 2,945 | 2,909 | 69,900 |
August 28, 2025 | 2,955 | 2,936 | 2,936 | 2,974 | 2,915 | 89,700 |
August 27, 2025 | 2,900 | 2,951 | 2,951 | 2,954 | 2,889 | 119,400 |
August 26, 2025 | 2,919 | 2,917 | 2,917 | 2,942 | 2,906 | 91,700 |
August 25, 2025 | 2,880 | 2,914 | 2,914 | 2,934 | 2,880 | 136,400 |
August 22, 2025 | 2,844 | 2,872 | 2,872 | 2,872 | 2,825 | 120,000 |
August 21, 2025 | 2,841 | 2,848 | 2,848 | 2,860 | 2,819 | 81,400 |
August 20, 2025 | 2,870 | 2,845 | 2,845 | 2,897 | 2,843 | 98,800 |
August 19, 2025 | 2,864 | 2,882 | 2,882 | 2,911 | 2,863 | 134,900 |
August 18, 2025 | 2,838 | 2,864 | 2,864 | 2,864 | 2,835 | 106,400 |
August 15, 2025 | 2,830 | 2,836 | 2,836 | 2,843 | 2,811 | 134,900 |
August 14, 2025 | 2,826 | 2,826 | 2,826 | 2,833 | 2,804 | 112,500 |
August 13, 2025 | 2,829 | 2,845 | 2,845 | 2,871 | 2,825 | 200,600 |
August 12, 2025 | 2,819 | 2,829 | 2,829 | 2,849 | 2,809 | 135,300 |
August 08, 2025 | 2,816 | 2,811 | 2,811 | 2,838 | 2,810 | 101,300 |
August 07, 2025 | 2,783 | 2,815 | 2,815 | 2,822 | 2,780 | 112,300 |
August 06, 2025 | 2,809 | 2,817 | 2,817 | 2,839 | 2,775 | 226,500 |
August 05, 2025 | 2,867 | 2,801 | 2,801 | 2,878 | 2,753 | 453,200 |
August 04, 2025 | 2,879 | 2,878 | 2,878 | 2,911 | 2,869 | 113,800 |
August 01, 2025 | 2,914 | 2,953 | 2,953 | 2,953 | 2,884 | 92,100 |
July 31, 2025 | 2,900 | 2,914 | 2,914 | 2,929 | 2,883 | 101,100 |
July 30, 2025 | 2,867 | 2,874 | 2,874 | 2,886 | 2,865 | 60,300 |
July 29, 2025 | 2,858 | 2,877 | 2,877 | 2,889 | 2,844 | 51,600 |
July 28, 2025 | 2,865 | 2,890 | 2,890 | 2,902 | 2,859 | 94,500 |
July 25, 2025 | 2,819 | 2,852 | 2,852 | 2,856 | 2,818 | 112,300 |
July 24, 2025 | 2,852 | 2,828 | 2,828 | 2,860 | 2,817 | 147,600 |
July 23, 2025 | 2,798 | 2,826 | 2,826 | 2,854 | 2,773 | 134,700 |
July 22, 2025 | 2,799 | 2,764 | 2,764 | 2,820 | 2,762 | 67,900 |
July 18, 2025 | 2,830 | 2,821 | 2,821 | 2,836 | 2,797 | 62,600 |
July 17, 2025 | 2,796 | 2,815 | 2,815 | 2,824 | 2,790 | 38,800 |
July 16, 2025 | 2,807 | 2,806 | 2,806 | 2,834 | 2,779 | 79,000 |
July 15, 2025 | 2,821 | 2,806 | 2,806 | 2,827 | 2,800 | 60,700 |
July 14, 2025 | 2,812 | 2,811 | 2,811 | 2,825 | 2,800 | 50,100 |
July 11, 2025 | 2,831 | 2,818 | 2,818 | 2,849 | 2,808 | 58,500 |
July 10, 2025 | 2,848 | 2,807 | 2,807 | 2,848 | 2,800 | 75,100 |
July 09, 2025 | 2,840 | 2,842 | 2,842 | 2,857 | 2,825 | 64,900 |
July 08, 2025 | 2,765 | 2,826 | 2,826 | 2,855 | 2,765 | 103,300 |
July 07, 2025 | 2,818 | 2,767 | 2,767 | 2,818 | 2,766 | 64,000 |
July 04, 2025 | 2,830 | 2,823 | 2,823 | 2,849 | 2,811 | 65,700 |
July 03, 2025 | 2,798 | 2,810 | 2,810 | 2,825 | 2,798 | 89,800 |
July 02, 2025 | 2,798 | 2,787 | 2,787 | 2,814 | 2,777 | 98,800 |
July 01, 2025 | 2,850 | 2,819 | 2,819 | 2,851 | 2,792 | 105,000 |
June 30, 2025 | 2,916 | 2,856 | 2,856 | 2,923 | 2,855 | 160,200 |
June 27, 2025 | 2,924 | 2,888 | 2,888 | 2,944 | 2,827 | 599,800 |
June 26, 2025 | 2,737 | 2,774 | 2,774 | 2,778 | 2,736 | 100,400 |
June 25, 2025 | 2,714 | 2,734 | 2,734 | 2,740 | 2,692 | 76,800 |
June 24, 2025 | 2,704 | 2,707 | 2,707 | 2,723 | 2,690 | 99,300 |
June 23, 2025 | 2,609 | 2,690 | 2,690 | 2,701 | 2,592 | 125,700 |
June 20, 2025 | 2,597 | 2,623 | 2,623 | 2,643 | 2,597 | 104,800 |
June 19, 2025 | 2,558 | 2,589 | 2,589 | 2,590 | 2,549 | 94,100 |
June 18, 2025 | 2,570 | 2,561 | 2,561 | 2,581 | 2,556 | 83,700 |
June 17, 2025 | 2,561 | 2,571 | 2,571 | 2,582 | 2,557 | 72,900 |
June 16, 2025 | 2,567 | 2,557 | 2,557 | 2,574 | 2,554 | 62,200 |
June 13, 2025 | 2,623 | 2,550 | 2,550 | 2,626 | 2,548 | 88,500 |
June 12, 2025 | 2,653 | 2,634 | 2,634 | 2,677 | 2,620 | 49,700 |