2,480.00
+1(+0.04%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,468 | 2,480 | 2,480 | 2,504 | 2,463 | 829,900 |
September 25, 2025 | 2,460 | 2,479 | 2,479 | 2,485 | 2,452 | 633,500 |
September 24, 2025 | 2,465 | 2,449 | 2,449 | 2,472 | 2,446 | 475,600 |
September 22, 2025 | 2,460 | 2,461 | 2,461 | 2,484 | 2,455 | 440,100 |
September 19, 2025 | 2,461 | 2,460 | 2,460 | 2,491 | 2,442 | 569,000 |
September 18, 2025 | 2,450 | 2,454 | 2,454 | 2,462 | 2,436 | 246,400 |
September 17, 2025 | 2,474 | 2,443 | 2,443 | 2,476 | 2,438 | 357,900 |
September 16, 2025 | 2,475 | 2,475 | 2,475 | 2,484 | 2,461 | 357,900 |
September 12, 2025 | 2,472 | 2,460 | 2,460 | 2,482 | 2,455 | 353,900 |
September 11, 2025 | 2,476 | 2,470 | 2,470 | 2,487 | 2,460 | 353,900 |
September 10, 2025 | 2,476 | 2,475 | 2,475 | 2,496 | 2,471 | 275,900 |
September 09, 2025 | 2,496 | 2,469 | 2,469 | 2,509 | 2,455 | 472,000 |
September 08, 2025 | 2,469 | 2,480 | 2,480 | 2,483 | 2,458 | 303,600 |
September 05, 2025 | 2,441 | 2,453 | 2,453 | 2,455 | 2,426 | 279,200 |
September 04, 2025 | 2,451 | 2,436 | 2,436 | 2,459 | 2,428 | 400,300 |
September 03, 2025 | 2,492 | 2,450 | 2,450 | 2,493 | 2,435 | 552,800 |
September 02, 2025 | 2,469 | 2,493 | 2,493 | 2,494 | 2,461 | 448,200 |
September 01, 2025 | 2,466 | 2,459 | 2,459 | 2,490 | 2,427 | 632,900 |
August 29, 2025 | 2,444 | 2,465 | 2,465 | 2,470 | 2,425 | 450,700 |
August 28, 2025 | 2,392 | 2,426 | 2,426 | 2,426 | 2,390 | 288,500 |
August 27, 2025 | 2,392 | 2,391 | 2,391 | 2,404 | 2,378 | 314,500 |
August 26, 2025 | 2,431 | 2,391 | 2,391 | 2,444 | 2,391 | 546,100 |
August 25, 2025 | 2,441 | 2,452 | 2,452 | 2,471 | 2,437 | 395,400 |
August 22, 2025 | 2,452 | 2,430 | 2,430 | 2,456 | 2,421 | 325,400 |
August 21, 2025 | 2,440 | 2,443 | 2,443 | 2,455 | 2,418 | 321,800 |
August 20, 2025 | 2,425 | 2,440 | 2,440 | 2,452 | 2,423 | 358,100 |
August 19, 2025 | 2,401 | 2,420 | 2,420 | 2,424 | 2,384 | 445,500 |
August 18, 2025 | 2,401 | 2,408 | 2,408 | 2,409 | 2,383 | 388,700 |
August 15, 2025 | 2,372 | 2,391 | 2,391 | 2,405 | 2,372 | 484,800 |
August 14, 2025 | 2,373 | 2,361 | 2,361 | 2,386 | 2,351 | 411,400 |
August 13, 2025 | 2,349 | 2,376 | 2,376 | 2,393 | 2,331 | 512,700 |
August 12, 2025 | 2,340 | 2,349 | 2,349 | 2,363 | 2,325 | 569,100 |
August 08, 2025 | 2,318 | 2,315 | 2,315 | 2,339 | 2,311 | 389,200 |
August 07, 2025 | 2,294 | 2,311 | 2,311 | 2,325 | 2,287 | 444,000 |
August 06, 2025 | 2,258 | 2,282 | 2,282 | 2,284 | 2,253 | 426,500 |
August 05, 2025 | 2,251 | 2,258 | 2,258 | 2,269 | 2,239 | 776,200 |
August 04, 2025 | 2,158 | 2,225 | 2,225 | 2,227 | 2,153 | 1.19M |
August 01, 2025 | 2,220 | 2,181 | 2,181 | 2,234 | 2,175 | 2.8M |
July 31, 2025 | 2,404 | 2,422 | 2,422 | 2,430 | 2,401 | 397,600 |
July 30, 2025 | 2,395 | 2,391 | 2,391 | 2,417 | 2,386 | 301,500 |
July 29, 2025 | 2,382 | 2,393 | 2,393 | 2,399 | 2,367 | 352,100 |
July 28, 2025 | 2,427 | 2,382 | 2,382 | 2,431 | 2,375 | 435,000 |
July 25, 2025 | 2,416 | 2,426 | 2,426 | 2,458 | 2,405 | 433,200 |
July 24, 2025 | 2,421 | 2,416 | 2,416 | 2,443 | 2,408 | 301,200 |
July 23, 2025 | 2,360 | 2,420 | 2,420 | 2,428 | 2,356 | 510,800 |
July 22, 2025 | 2,355 | 2,341 | 2,341 | 2,372 | 2,330 | 225,200 |
July 18, 2025 | 2,365 | 2,355 | 2,355 | 2,371 | 2,350 | 230,500 |
July 17, 2025 | 2,330 | 2,365 | 2,365 | 2,365 | 2,325 | 200,700 |
July 16, 2025 | 2,365 | 2,329 | 2,329 | 2,372 | 2,328 | 272,200 |
July 15, 2025 | 2,390 | 2,370 | 2,370 | 2,405 | 2,370 | 170,700 |
July 14, 2025 | 2,391 | 2,388 | 2,388 | 2,396 | 2,366 | 178,200 |
July 11, 2025 | 2,385 | 2,391 | 2,391 | 2,417 | 2,382 | 304,500 |
July 10, 2025 | 2,363 | 2,374 | 2,374 | 2,376 | 2,346 | 270,400 |
July 09, 2025 | 2,334 | 2,359 | 2,359 | 2,382 | 2,317 | 244,000 |
July 08, 2025 | 2,311 | 2,315 | 2,315 | 2,332 | 2,306 | 230,300 |
July 07, 2025 | 2,355 | 2,316 | 2,316 | 2,364 | 2,313 | 272,100 |
July 04, 2025 | 2,353 | 2,370 | 2,370 | 2,387 | 2,353 | 248,000 |
July 03, 2025 | 2,356 | 2,351 | 2,351 | 2,360 | 2,336 | 186,200 |
July 02, 2025 | 2,340 | 2,360 | 2,360 | 2,373 | 2,328 | 226,200 |
July 01, 2025 | 2,400 | 2,349 | 2,349 | 2,400 | 2,334 | 267,300 |