2,263.00
-13(-0.57%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,280 | 2,263 | 2,263 | 2,285 | 2,250 | 42,400 |
September 05, 2025 | 2,240 | 2,276 | 2,276 | 2,276 | 2,229 | 46,700 |
September 04, 2025 | 2,206 | 2,238 | 2,238 | 2,238 | 2,199 | 48,100 |
September 03, 2025 | 2,232 | 2,204 | 2,204 | 2,240 | 2,204 | 21,400 |
September 02, 2025 | 2,205 | 2,237 | 2,237 | 2,248 | 2,204 | 51,300 |
September 01, 2025 | 2,224 | 2,203 | 2,203 | 2,224 | 2,186 | 77,500 |
August 29, 2025 | 2,238 | 2,236 | 2,236 | 2,247 | 2,225 | 78,300 |
August 28, 2025 | 2,252 | 2,237 | 2,237 | 2,260 | 2,235 | 47,300 |
August 27, 2025 | 2,270 | 2,262 | 2,262 | 2,274 | 2,238 | 50,000 |
August 26, 2025 | 2,314 | 2,260 | 2,260 | 2,318 | 2,253 | 54,800 |
August 25, 2025 | 2,251 | 2,320 | 2,320 | 2,348 | 2,248 | 97,300 |
August 22, 2025 | 2,255 | 2,244 | 2,244 | 2,255 | 2,224 | 45,300 |
August 21, 2025 | 2,243 | 2,256 | 2,256 | 2,258 | 2,231 | 41,900 |
August 20, 2025 | 2,275 | 2,231 | 2,231 | 2,275 | 2,218 | 88,400 |
August 19, 2025 | 2,267 | 2,275 | 2,275 | 2,280 | 2,200 | 98,400 |
August 18, 2025 | 2,283 | 2,276 | 2,276 | 2,290 | 2,258 | 42,800 |
August 15, 2025 | 2,266 | 2,274 | 2,274 | 2,293 | 2,251 | 41,400 |
August 14, 2025 | 2,277 | 2,268 | 2,268 | 2,284 | 2,248 | 39,900 |
August 13, 2025 | 2,293 | 2,277 | 2,277 | 2,305 | 2,263 | 60,500 |
August 12, 2025 | 2,305 | 2,277 | 2,277 | 2,312 | 2,273 | 76,600 |
August 08, 2025 | 2,313 | 2,305 | 2,305 | 2,346 | 2,300 | 69,300 |
August 07, 2025 | 2,281 | 2,307 | 2,307 | 2,323 | 2,262 | 68,600 |
August 06, 2025 | 2,231 | 2,271 | 2,271 | 2,279 | 2,225 | 62,400 |
August 05, 2025 | 2,235 | 2,217 | 2,217 | 2,241 | 2,205 | 53,500 |
August 04, 2025 | 2,173 | 2,215 | 2,215 | 2,252 | 2,153 | 109,600 |
August 01, 2025 | 2,350 | 2,223 | 2,223 | 2,371 | 2,185 | 333,500 |
July 31, 2025 | 2,400 | 2,393 | 2,393 | 2,430 | 2,385 | 84,800 |
July 30, 2025 | 2,423 | 2,420 | 2,420 | 2,433 | 2,405 | 45,100 |
July 29, 2025 | 2,396 | 2,423 | 2,423 | 2,423 | 2,373 | 67,300 |
July 28, 2025 | 2,456 | 2,398 | 2,398 | 2,469 | 2,378 | 73,000 |
July 25, 2025 | 2,425 | 2,455 | 2,455 | 2,464 | 2,405 | 83,300 |
July 24, 2025 | 2,400 | 2,432 | 2,432 | 2,443 | 2,383 | 59,300 |
July 23, 2025 | 2,384 | 2,404 | 2,404 | 2,407 | 2,358 | 69,500 |
July 22, 2025 | 2,327 | 2,367 | 2,367 | 2,382 | 2,327 | 95,000 |
July 18, 2025 | 2,345 | 2,311 | 2,311 | 2,348 | 2,311 | 61,500 |
July 17, 2025 | 2,368 | 2,341 | 2,341 | 2,368 | 2,332 | 42,300 |
July 16, 2025 | 2,344 | 2,357 | 2,357 | 2,395 | 2,340 | 69,300 |
July 15, 2025 | 2,395 | 2,354 | 2,354 | 2,403 | 2,331 | 91,200 |
July 14, 2025 | 2,323 | 2,406 | 2,406 | 2,407 | 2,261 | 85,900 |
July 11, 2025 | 2,478 | 2,367 | 2,367 | 2,490 | 2,365 | 133,400 |
July 10, 2025 | 2,485 | 2,465 | 2,465 | 2,519 | 2,458 | 72,700 |
July 09, 2025 | 2,460 | 2,475 | 2,475 | 2,500 | 2,451 | 75,000 |
July 08, 2025 | 2,405 | 2,465 | 2,465 | 2,472 | 2,404 | 92,600 |
July 07, 2025 | 2,375 | 2,385 | 2,385 | 2,424 | 2,364 | 77,800 |
July 04, 2025 | 2,317 | 2,355 | 2,355 | 2,364 | 2,314 | 85,100 |
July 03, 2025 | 2,386 | 2,325 | 2,325 | 2,386 | 2,278 | 172,200 |
July 02, 2025 | 2,388 | 2,396 | 2,396 | 2,425 | 2,366 | 66,600 |
July 01, 2025 | 2,399 | 2,405 | 2,405 | 2,443 | 2,390 | 99,800 |
June 30, 2025 | 2,408 | 2,400 | 2,400 | 2,435 | 2,381 | 125,000 |
June 27, 2025 | 2,333 | 2,367 | 2,367 | 2,381 | 2,333 | 111,900 |
June 26, 2025 | 2,306 | 2,324 | 2,324 | 2,325 | 2,299 | 58,100 |
June 25, 2025 | 2,270 | 2,278 | 2,278 | 2,310 | 2,239 | 103,800 |
June 24, 2025 | 2,223 | 2,268 | 2,268 | 2,269 | 2,185 | 124,000 |
June 23, 2025 | 2,156 | 2,192 | 2,192 | 2,244 | 2,156 | 95,800 |
June 20, 2025 | 2,177 | 2,166 | 2,166 | 2,187 | 2,166 | 25,400 |
June 19, 2025 | 2,156 | 2,177 | 2,177 | 2,184 | 2,145 | 59,300 |
June 18, 2025 | 2,150 | 2,145 | 2,145 | 2,150 | 2,116 | 34,900 |
June 17, 2025 | 2,124 | 2,148 | 2,148 | 2,148 | 2,117 | 22,600 |
June 16, 2025 | 2,080 | 2,122 | 2,122 | 2,130 | 2,077 | 52,400 |
June 13, 2025 | 2,160 | 2,112 | 2,112 | 2,161 | 2,110 | 41,900 |