2,976.00
-5.5(-0.18%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,920 | 2,981.5 | 2,981.5 | 2,981.5 | 2,909.5 | 643,800 |
September 04, 2025 | 3,038 | 2,920 | 2,920 | 3,039 | 2,906 | 929,600 |
September 03, 2025 | 3,000 | 3,038 | 3,038 | 3,038 | 2,994 | 464,600 |
September 02, 2025 | 3,010 | 3,027 | 3,027 | 3,041 | 3,006 | 297,400 |
September 01, 2025 | 2,974.5 | 3,004 | 3,004 | 3,017 | 2,970 | 178,000 |
August 29, 2025 | 3,014 | 3,002 | 3,002 | 3,025 | 3,002 | 262,600 |
August 28, 2025 | 3,000 | 3,035 | 3,035 | 3,035 | 2,999 | 308,300 |
August 27, 2025 | 2,970.5 | 3,016 | 3,016 | 3,044 | 2,873 | 554,900 |
August 26, 2025 | 2,993 | 2,985 | 2,985 | 2,999.5 | 2,974 | 382,700 |
August 25, 2025 | 2,990.5 | 3,003 | 3,003 | 3,011 | 2,983 | 244,000 |
August 22, 2025 | 2,976.5 | 2,986 | 2,986 | 2,998 | 2,946 | 366,200 |
August 21, 2025 | 2,975.5 | 2,977 | 2,977 | 2,985 | 2,954 | 330,700 |
August 20, 2025 | 2,989 | 2,980 | 2,980 | 3,042 | 2,979.5 | 441,700 |
August 19, 2025 | 2,942 | 2,979 | 2,979 | 2,982 | 2,933.5 | 311,100 |
August 18, 2025 | 2,910 | 2,940.5 | 2,940.5 | 2,942 | 2,903.5 | 398,600 |
August 15, 2025 | 2,914.5 | 2,901.5 | 2,901.5 | 2,926.5 | 2,895.5 | 281,500 |
August 14, 2025 | 2,935.5 | 2,902.5 | 2,902.5 | 2,937 | 2,895.5 | 407,800 |
August 13, 2025 | 2,918 | 2,937 | 2,937 | 2,966 | 2,916.5 | 548,400 |
August 12, 2025 | 2,917 | 2,925 | 2,925 | 2,948 | 2,901.5 | 576,700 |
August 08, 2025 | 2,893 | 2,901.5 | 2,901.5 | 2,918.5 | 2,870 | 826,300 |
August 07, 2025 | 2,907 | 2,890.5 | 2,890.5 | 2,923 | 2,889 | 418,900 |
August 06, 2025 | 2,902.5 | 2,909.5 | 2,909.5 | 2,926.5 | 2,894.5 | 529,400 |
August 05, 2025 | 2,868.5 | 2,891.5 | 2,891.5 | 2,928 | 2,851.5 | 602,700 |
August 04, 2025 | 2,839.5 | 2,885 | 2,885 | 2,906 | 2,828.5 | 614,000 |
August 01, 2025 | 2,822 | 2,872.5 | 2,872.5 | 2,925 | 2,817 | 1.25M |
July 31, 2025 | 2,862.5 | 2,859.5 | 2,859.5 | 2,875 | 2,836.5 | 747,700 |
July 30, 2025 | 2,855 | 2,869.5 | 2,869.5 | 2,897 | 2,846.5 | 670,300 |
July 29, 2025 | 2,834.5 | 2,850.5 | 2,850.5 | 2,859.5 | 2,828 | 619,800 |
July 28, 2025 | 2,877.5 | 2,874 | 2,874 | 2,899.5 | 2,860 | 624,600 |
July 25, 2025 | 2,878 | 2,872.5 | 2,872.5 | 2,893.5 | 2,863 | 573,700 |
July 24, 2025 | 2,881 | 2,896.5 | 2,896.5 | 2,917.5 | 2,865 | 570,400 |
July 23, 2025 | 2,852.5 | 2,873 | 2,873 | 2,897 | 2,836 | 633,900 |
July 22, 2025 | 2,844 | 2,802.5 | 2,802.5 | 2,853.5 | 2,791.5 | 414,400 |
July 18, 2025 | 2,872 | 2,846.5 | 2,846.5 | 2,872 | 2,843.5 | 386,200 |
July 17, 2025 | 2,845 | 2,875 | 2,875 | 2,882 | 2,835.5 | 383,500 |
July 16, 2025 | 2,851 | 2,839.5 | 2,839.5 | 2,860 | 2,836 | 395,500 |
July 15, 2025 | 2,878.5 | 2,868 | 2,868 | 2,898.5 | 2,860 | 423,300 |
July 14, 2025 | 2,860.5 | 2,875.5 | 2,875.5 | 2,880 | 2,856.5 | 349,800 |
July 11, 2025 | 2,892 | 2,880 | 2,880 | 2,900.5 | 2,856.5 | 585,300 |
July 10, 2025 | 2,874.5 | 2,884.5 | 2,884.5 | 2,884.5 | 2,862 | 395,900 |
July 09, 2025 | 2,890 | 2,873.5 | 2,873.5 | 2,917 | 2,862.5 | 325,200 |
July 08, 2025 | 2,853 | 2,883.5 | 2,883.5 | 2,890 | 2,840 | 440,100 |
July 07, 2025 | 2,888.5 | 2,853 | 2,853 | 2,888.5 | 2,846.5 | 280,500 |
July 04, 2025 | 2,869 | 2,894.5 | 2,894.5 | 2,899 | 2,847.5 | 445,100 |
July 03, 2025 | 2,844.5 | 2,866.5 | 2,866.5 | 2,869.5 | 2,831 | 323,800 |
July 02, 2025 | 2,827.5 | 2,841 | 2,841 | 2,864 | 2,816.5 | 309,200 |
July 01, 2025 | 2,815.5 | 2,829.5 | 2,829.5 | 2,847.5 | 2,812.5 | 347,600 |
June 30, 2025 | 2,859 | 2,853.5 | 2,853.5 | 2,860 | 2,835.5 | 432,000 |
June 27, 2025 | 2,850 | 2,837.5 | 2,837.5 | 2,860 | 2,835 | 443,100 |
June 26, 2025 | 2,803 | 2,822 | 2,822 | 2,828 | 2,803 | 379,700 |
June 25, 2025 | 2,801.5 | 2,812.5 | 2,812.5 | 2,823 | 2,794 | 377,300 |
June 24, 2025 | 2,826.5 | 2,814 | 2,814 | 2,845.5 | 2,806 | 354,900 |
June 23, 2025 | 2,849.5 | 2,815.5 | 2,815.5 | 2,851 | 2,814.5 | 397,500 |
June 20, 2025 | 2,801 | 2,848 | 2,848 | 2,856.5 | 2,801 | 1.68M |
June 19, 2025 | 2,880.5 | 2,832 | 2,832 | 2,884 | 2,822.5 | 545,100 |
June 18, 2025 | 2,848 | 2,867.5 | 2,867.5 | 2,873.5 | 2,841 | 604,000 |
June 17, 2025 | 2,826 | 2,863.5 | 2,863.5 | 2,865.5 | 2,815.5 | 621,400 |
June 16, 2025 | 2,820 | 2,812.5 | 2,812.5 | 2,841.5 | 2,800.5 | 590,100 |
June 13, 2025 | 2,830 | 2,803 | 2,803 | 2,841.5 | 2,793.5 | 603,200 |
June 12, 2025 | 2,887 | 2,849 | 2,849 | 2,911 | 2,820 | 638,300 |