2,806.50
+6.5(+0.23%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,824 | 2,806.5 | 2,806.5 | 2,830 | 2,792 | 7.85M |
September 25, 2025 | 2,793.5 | 2,800 | 2,800 | 2,802 | 2,760 | 5.96M |
September 24, 2025 | 2,800 | 2,800 | 2,800 | 2,803.5 | 2,768 | 9.47M |
September 22, 2025 | 2,642 | 2,806 | 2,806 | 2,806 | 2,637 | 11.82M |
September 19, 2025 | 2,665 | 2,606 | 2,606 | 2,682.5 | 2,590 | 10.12M |
September 18, 2025 | 2,635 | 2,651.5 | 2,651.5 | 2,662.5 | 2,613.5 | 5.52M |
September 17, 2025 | 2,650 | 2,642 | 2,642 | 2,660.5 | 2,606.5 | 6.4M |
September 16, 2025 | 2,575 | 2,634.5 | 2,634.5 | 2,637.5 | 2,567 | 8.49M |
September 12, 2025 | 2,506 | 2,529 | 2,529 | 2,529 | 2,492 | 6.65M |
September 11, 2025 | 2,455 | 2,492 | 2,492 | 2,492 | 2,445 | 4.54M |
September 10, 2025 | 2,450 | 2,484.5 | 2,484.5 | 2,489.5 | 2,443.5 | 4.23M |
September 09, 2025 | 2,536.5 | 2,457.5 | 2,457.5 | 2,539 | 2,457.5 | 4.69M |
September 08, 2025 | 2,510 | 2,524.5 | 2,524.5 | 2,530 | 2,502.5 | 4.9M |
September 05, 2025 | 2,543.5 | 2,499.5 | 2,499.5 | 2,548 | 2,484 | 6.41M |
September 04, 2025 | 2,426 | 2,453 | 2,453 | 2,453 | 2,422.5 | 4.17M |
September 03, 2025 | 2,427.5 | 2,424 | 2,424 | 2,449 | 2,419.5 | 4.02M |
September 02, 2025 | 2,423.5 | 2,435.5 | 2,435.5 | 2,457.5 | 2,419.5 | 3.89M |
September 01, 2025 | 2,426.5 | 2,418 | 2,418 | 2,439.5 | 2,403 | 4.08M |
August 29, 2025 | 2,460 | 2,432 | 2,432 | 2,463 | 2,432 | 4.24M |
August 28, 2025 | 2,428 | 2,440.5 | 2,440.5 | 2,442 | 2,416 | 4.15M |
August 27, 2025 | 2,424.5 | 2,427 | 2,427 | 2,427 | 2,408 | 3.95M |
August 26, 2025 | 2,427 | 2,424.5 | 2,424.5 | 2,435 | 2,403.5 | 4.41M |
August 25, 2025 | 2,413.5 | 2,428.5 | 2,428.5 | 2,440 | 2,408.5 | 3.33M |
August 22, 2025 | 2,386 | 2,390 | 2,390 | 2,406.5 | 2,377 | 3.55M |
August 21, 2025 | 2,380 | 2,390.5 | 2,390.5 | 2,394 | 2,364.5 | 3.22M |
August 20, 2025 | 2,415 | 2,390 | 2,390 | 2,429.5 | 2,381.5 | 4.7M |
August 19, 2025 | 2,421.5 | 2,425 | 2,425 | 2,434 | 2,411.5 | 4.4M |
August 18, 2025 | 2,407.5 | 2,443.5 | 2,443.5 | 2,447 | 2,405.5 | 4.55M |
August 15, 2025 | 2,384.5 | 2,400 | 2,400 | 2,407 | 2,383 | 4.21M |
August 14, 2025 | 2,404.5 | 2,384.5 | 2,384.5 | 2,414.5 | 2,381.5 | 5.54M |
August 13, 2025 | 2,420 | 2,426.5 | 2,426.5 | 2,464 | 2,415.5 | 7.32M |
August 12, 2025 | 2,416 | 2,386 | 2,386 | 2,432 | 2,384 | 6.95M |
August 08, 2025 | 2,359 | 2,408 | 2,408 | 2,432 | 2,351.5 | 9.18M |
August 07, 2025 | 2,345 | 2,359 | 2,359 | 2,394.5 | 2,329 | 9.27M |
August 06, 2025 | 2,291 | 2,313.5 | 2,313.5 | 2,327.5 | 2,290 | 5.49M |
August 05, 2025 | 2,286 | 2,300 | 2,300 | 2,323 | 2,282.5 | 6.42M |
August 04, 2025 | 2,250 | 2,271 | 2,271 | 2,278.5 | 2,240 | 8.22M |
August 01, 2025 | 2,300 | 2,308.5 | 2,308.5 | 2,328.5 | 2,276.5 | 9.91M |
July 31, 2025 | 2,275 | 2,267.5 | 2,267.5 | 2,298 | 2,238.5 | 14.69M |
July 30, 2025 | 2,235 | 2,156.5 | 2,156.5 | 2,280 | 2,105 | 18.26M |
July 29, 2025 | 2,226 | 2,225 | 2,225 | 2,237 | 2,188.5 | 6.74M |
July 28, 2025 | 2,220 | 2,237.5 | 2,237.5 | 2,255.5 | 2,218 | 5.07M |
July 25, 2025 | 2,231 | 2,213 | 2,213 | 2,236.5 | 2,206 | 6.74M |
July 24, 2025 | 2,279 | 2,258.5 | 2,258.5 | 2,296.5 | 2,258.5 | 7.38M |
July 23, 2025 | 2,222.5 | 2,232.5 | 2,232.5 | 2,247.5 | 2,186 | 11.02M |
July 22, 2025 | 2,166 | 2,144.5 | 2,144.5 | 2,198 | 2,132.5 | 5.22M |
July 18, 2025 | 2,174.5 | 2,165 | 2,165 | 2,179 | 2,156.5 | 3.79M |
July 17, 2025 | 2,110 | 2,151 | 2,151 | 2,157.5 | 2,109.5 | 4.46M |
July 16, 2025 | 2,164 | 2,133 | 2,133 | 2,175.5 | 2,132 | 3.85M |
July 15, 2025 | 2,124.5 | 2,139.5 | 2,139.5 | 2,139.5 | 2,112 | 3.96M |
July 14, 2025 | 2,142.5 | 2,123.5 | 2,123.5 | 2,157 | 2,123 | 3.99M |
July 11, 2025 | 2,165 | 2,169 | 2,169 | 2,169 | 2,136.5 | 4.86M |
July 10, 2025 | 2,141 | 2,131 | 2,131 | 2,144.5 | 2,118.5 | 5.69M |
July 09, 2025 | 2,145 | 2,153 | 2,153 | 2,164 | 2,136 | 5.09M |
July 08, 2025 | 2,090 | 2,121.5 | 2,121.5 | 2,123 | 2,089 | 5.17M |
July 07, 2025 | 2,122 | 2,086 | 2,086 | 2,130 | 2,081 | 4.19M |
July 04, 2025 | 2,180 | 2,130.5 | 2,130.5 | 2,180 | 2,130.5 | 4.35M |
July 03, 2025 | 2,101 | 2,156.5 | 2,156.5 | 2,158 | 2,094 | 7.35M |
July 02, 2025 | 2,094.5 | 2,101 | 2,101 | 2,106.5 | 2,075.5 | 6.14M |
July 01, 2025 | 2,143 | 2,117 | 2,117 | 2,144 | 2,096 | 4.86M |