2,493.00
+25(+1.01%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,455 | 2,468 | 2,468 | 2,489 | 2,453 | 131,900 |
September 04, 2025 | 2,481 | 2,450 | 2,450 | 2,507 | 2,448 | 152,500 |
September 03, 2025 | 2,500 | 2,452 | 2,452 | 2,500 | 2,443 | 267,400 |
September 02, 2025 | 2,560 | 2,500 | 2,500 | 2,568 | 2,493 | 177,800 |
September 01, 2025 | 2,566 | 2,548 | 2,548 | 2,591 | 2,537 | 131,600 |
August 29, 2025 | 2,549 | 2,588 | 2,588 | 2,608 | 2,547 | 173,300 |
August 28, 2025 | 2,548 | 2,529 | 2,529 | 2,548 | 2,465 | 374,100 |
August 27, 2025 | 2,660 | 2,572 | 2,572 | 2,660 | 2,554 | 257,200 |
August 26, 2025 | 2,662 | 2,647 | 2,647 | 2,663 | 2,634 | 54,600 |
August 25, 2025 | 2,646 | 2,665 | 2,665 | 2,696 | 2,646 | 89,100 |
August 22, 2025 | 2,632 | 2,635 | 2,635 | 2,652 | 2,607 | 68,300 |
August 21, 2025 | 2,647 | 2,611 | 2,611 | 2,647 | 2,604 | 75,100 |
August 20, 2025 | 2,688 | 2,636 | 2,636 | 2,688 | 2,617 | 122,700 |
August 19, 2025 | 2,706 | 2,687 | 2,687 | 2,714 | 2,673 | 92,500 |
August 18, 2025 | 2,621 | 2,698 | 2,698 | 2,698 | 2,621 | 215,900 |
August 15, 2025 | 2,618 | 2,593 | 2,593 | 2,656 | 2,586 | 200,600 |
August 14, 2025 | 2,617 | 2,618 | 2,618 | 2,635 | 2,594 | 118,800 |
August 13, 2025 | 2,670 | 2,605 | 2,605 | 2,670 | 2,601 | 177,200 |
August 12, 2025 | 2,693 | 2,670 | 2,670 | 2,704 | 2,642 | 170,800 |
August 08, 2025 | 2,685 | 2,681 | 2,681 | 2,688 | 2,656 | 78,200 |
August 07, 2025 | 2,653 | 2,678 | 2,678 | 2,696 | 2,643 | 93,900 |
August 06, 2025 | 2,628 | 2,652 | 2,652 | 2,673 | 2,625 | 166,200 |
August 05, 2025 | 2,630 | 2,632 | 2,632 | 2,640 | 2,607 | 75,500 |
August 04, 2025 | 2,580 | 2,594 | 2,594 | 2,603 | 2,567 | 142,400 |
August 01, 2025 | 2,642 | 2,648 | 2,648 | 2,650 | 2,606 | 86,600 |
July 31, 2025 | 2,625 | 2,642 | 2,642 | 2,654 | 2,595 | 115,200 |
July 30, 2025 | 2,620 | 2,616 | 2,616 | 2,625 | 2,582 | 158,800 |
July 29, 2025 | 2,620 | 2,603 | 2,603 | 2,627 | 2,598 | 78,700 |
July 28, 2025 | 2,618 | 2,618 | 2,618 | 2,650 | 2,607 | 107,500 |
July 25, 2025 | 2,628 | 2,598 | 2,598 | 2,630 | 2,592 | 105,600 |
July 24, 2025 | 2,621 | 2,624 | 2,624 | 2,631 | 2,591 | 122,100 |
July 23, 2025 | 2,609 | 2,603 | 2,603 | 2,615 | 2,573 | 111,700 |
July 22, 2025 | 2,609 | 2,566 | 2,566 | 2,616 | 2,566 | 169,400 |
July 18, 2025 | 2,654 | 2,608 | 2,608 | 2,655 | 2,603 | 96,100 |
July 17, 2025 | 2,630 | 2,655 | 2,655 | 2,678 | 2,630 | 103,300 |
July 16, 2025 | 2,620 | 2,622 | 2,622 | 2,651 | 2,612 | 99,600 |
July 15, 2025 | 2,670 | 2,619 | 2,619 | 2,674 | 2,615 | 161,300 |
July 14, 2025 | 2,686 | 2,689 | 2,689 | 2,702 | 2,651 | 108,400 |
July 11, 2025 | 2,665 | 2,674 | 2,674 | 2,724 | 2,665 | 127,400 |
July 10, 2025 | 2,684 | 2,661 | 2,661 | 2,692 | 2,648 | 102,100 |
July 09, 2025 | 2,632 | 2,671 | 2,671 | 2,677 | 2,620 | 92,500 |
July 08, 2025 | 2,597 | 2,632 | 2,632 | 2,632 | 2,585 | 116,400 |
July 07, 2025 | 2,590 | 2,602 | 2,602 | 2,626 | 2,583 | 118,800 |
July 04, 2025 | 2,586 | 2,585 | 2,585 | 2,605 | 2,581 | 80,400 |
July 03, 2025 | 2,620 | 2,592 | 2,592 | 2,629 | 2,583 | 138,100 |
July 02, 2025 | 2,651 | 2,614 | 2,614 | 2,683 | 2,604 | 241,500 |
July 01, 2025 | 2,739 | 2,668 | 2,668 | 2,744 | 2,668 | 240,100 |
June 30, 2025 | 2,747 | 2,747 | 2,747 | 2,800 | 2,742 | 133,600 |
June 27, 2025 | 2,747 | 2,735 | 2,735 | 2,775 | 2,701 | 184,200 |
June 26, 2025 | 2,702 | 2,705 | 2,705 | 2,726 | 2,687 | 133,100 |
June 25, 2025 | 2,735 | 2,706 | 2,706 | 2,747 | 2,695 | 135,200 |
June 24, 2025 | 2,714 | 2,735 | 2,735 | 2,776 | 2,692 | 211,900 |
June 23, 2025 | 2,717 | 2,711 | 2,711 | 2,717 | 2,668 | 341,400 |
June 20, 2025 | 2,791 | 2,767 | 2,767 | 2,800 | 2,751 | 206,900 |
June 19, 2025 | 2,794 | 2,777 | 2,777 | 2,828 | 2,774 | 226,200 |
June 18, 2025 | 2,797 | 2,766 | 2,766 | 2,820 | 2,756 | 354,600 |
June 17, 2025 | 2,851 | 2,805 | 2,805 | 2,851 | 2,793 | 346,200 |
June 16, 2025 | 2,809 | 2,848 | 2,848 | 2,850 | 2,750 | 582,000 |
June 13, 2025 | 3,010 | 2,807 | 2,807 | 3,010 | 2,793 | 1.81M |
June 12, 2025 | 3,445 | 3,470 | 3,470 | 3,475 | 3,405 | 276,200 |