2,107.00
-4(-0.19%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,175 | 2,111 | 2,111 | 2,182 | 2,106 | 281,100 |
September 04, 2025 | 2,161 | 2,140 | 2,140 | 2,190 | 2,116 | 387,500 |
September 03, 2025 | 2,287 | 2,190 | 2,190 | 2,297 | 2,188 | 337,700 |
September 02, 2025 | 2,300 | 2,260 | 2,260 | 2,300 | 2,243 | 201,700 |
September 01, 2025 | 2,293 | 2,281 | 2,281 | 2,316 | 2,226 | 254,000 |
August 29, 2025 | 2,323 | 2,258 | 2,258 | 2,360 | 2,251 | 616,700 |
August 28, 2025 | 2,308 | 2,355 | 2,355 | 2,385 | 2,281 | 4.86M |
August 27, 2025 | 2,344 | 2,322 | 2,322 | 2,361 | 2,320 | 235,200 |
August 26, 2025 | 2,370 | 2,357 | 2,357 | 2,399 | 2,342 | 373,200 |
August 25, 2025 | 2,381 | 2,348 | 2,348 | 2,390 | 2,331 | 386,500 |
August 22, 2025 | 2,384 | 2,392 | 2,392 | 2,432 | 2,375 | 321,900 |
August 21, 2025 | 2,406 | 2,376 | 2,376 | 2,450 | 2,375 | 394,400 |
August 20, 2025 | 2,499 | 2,456 | 2,456 | 2,507 | 2,450 | 250,300 |
August 19, 2025 | 2,606 | 2,520 | 2,520 | 2,609 | 2,513 | 318,800 |
August 18, 2025 | 2,511 | 2,625 | 2,618 | 2,631 | 2,510 | 371,300 |
August 15, 2025 | 2,510 | 2,541 | 2,541 | 2,541 | 2,479 | 361,500 |
August 14, 2025 | 2,575 | 2,517 | 2,517 | 2,580 | 2,463 | 418,300 |
August 13, 2025 | 2,462 | 2,525 | 2,525 | 2,530 | 2,443 | 491,100 |
August 12, 2025 | 2,462 | 2,462 | 2,462 | 2,470 | 2,424 | 257,500 |
August 08, 2025 | 2,471 | 2,462 | 2,462 | 2,495 | 2,447 | 203,100 |
August 07, 2025 | 2,480 | 2,471 | 2,471 | 2,489 | 2,440 | 173,600 |
August 06, 2025 | 2,473 | 2,458 | 2,458 | 2,505 | 2,445 | 339,500 |
August 05, 2025 | 2,367 | 2,473 | 2,473 | 2,505 | 2,367 | 595,100 |
August 04, 2025 | 2,337 | 2,367 | 2,367 | 2,372 | 2,306 | 261,800 |
August 01, 2025 | 2,300 | 2,387 | 2,387 | 2,414 | 2,298 | 487,000 |
July 31, 2025 | 2,300 | 2,298 | 2,298 | 2,305 | 2,253 | 321,200 |
July 30, 2025 | 2,300 | 2,283 | 2,283 | 2,306 | 2,251 | 333,100 |
July 29, 2025 | 2,213 | 2,295 | 2,295 | 2,295 | 2,198 | 630,500 |
July 28, 2025 | 2,200 | 2,201 | 2,201 | 2,212 | 2,162 | 414,000 |
July 25, 2025 | 2,237 | 2,215 | 2,215 | 2,240 | 2,187 | 499,600 |
July 24, 2025 | 2,204 | 2,215 | 2,215 | 2,228 | 2,184 | 760,100 |
July 23, 2025 | 2,175 | 2,184 | 2,184 | 2,207 | 2,145 | 406,100 |
July 22, 2025 | 2,332 | 2,184 | 2,184 | 2,342 | 2,176 | 1.35M |
July 18, 2025 | 2,093 | 2,082 | 2,082 | 2,142 | 2,079 | 152,800 |
July 17, 2025 | 2,085 | 2,092 | 2,092 | 2,124 | 2,083 | 157,400 |
July 16, 2025 | 2,016 | 2,075 | 2,075 | 2,088 | 2,005 | 231,000 |
July 15, 2025 | 2,058 | 2,026 | 2,026 | 2,077 | 2,025 | 172,200 |
July 14, 2025 | 2,050 | 2,049 | 2,049 | 2,071 | 2,038 | 241,300 |
July 11, 2025 | 2,132 | 2,078 | 2,078 | 2,149 | 2,070 | 187,100 |
July 10, 2025 | 2,122 | 2,138 | 2,138 | 2,139 | 2,100 | 122,900 |
July 09, 2025 | 2,119 | 2,105 | 2,105 | 2,137 | 2,093 | 142,100 |
July 08, 2025 | 2,091 | 2,090 | 2,090 | 2,108 | 2,062 | 128,200 |
July 07, 2025 | 2,105 | 2,106 | 2,106 | 2,126 | 2,091 | 88,200 |
July 04, 2025 | 2,121 | 2,115 | 2,115 | 2,153 | 2,106 | 110,900 |
July 03, 2025 | 2,132 | 2,110 | 2,110 | 2,152 | 2,090 | 169,300 |
July 02, 2025 | 2,229 | 2,161 | 2,161 | 2,229 | 2,142 | 163,300 |
July 01, 2025 | 2,280 | 2,231 | 2,231 | 2,288 | 2,230 | 94,500 |
June 30, 2025 | 2,240 | 2,281 | 2,281 | 2,312 | 2,240 | 181,000 |
June 27, 2025 | 2,267 | 2,263 | 2,263 | 2,276 | 2,211 | 271,300 |
June 26, 2025 | 2,260 | 2,283 | 2,283 | 2,283 | 2,251 | 102,200 |
June 25, 2025 | 2,277 | 2,262 | 2,262 | 2,280 | 2,246 | 93,900 |
June 24, 2025 | 2,270 | 2,274 | 2,274 | 2,304 | 2,263 | 123,600 |
June 23, 2025 | 2,271 | 2,270 | 2,270 | 2,289 | 2,247 | 74,400 |
June 20, 2025 | 2,296 | 2,268 | 2,268 | 2,311 | 2,260 | 120,700 |
June 19, 2025 | 2,308 | 2,303 | 2,303 | 2,340 | 2,294 | 100,400 |
June 18, 2025 | 2,313 | 2,315 | 2,315 | 2,350 | 2,297 | 137,000 |
June 17, 2025 | 2,263 | 2,312 | 2,312 | 2,322 | 2,247 | 238,200 |
June 16, 2025 | 2,229 | 2,263 | 2,263 | 2,287 | 2,216 | 227,200 |
June 13, 2025 | 2,341 | 2,253 | 2,253 | 2,371 | 2,239 | 475,500 |
June 12, 2025 | 2,306 | 2,276 | 2,276 | 2,342 | 2,269 | 174,000 |