2,237.00
+29(+1.31%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,201 | 2,208 | 2,208 | 2,212 | 2,193 | 193,000 |
September 04, 2025 | 2,234 | 2,204 | 2,204 | 2,238 | 2,183 | 307,100 |
September 03, 2025 | 2,203 | 2,225 | 2,225 | 2,241 | 2,201 | 327,600 |
September 02, 2025 | 2,231 | 2,220 | 2,220 | 2,249 | 2,218 | 196,300 |
September 01, 2025 | 2,252 | 2,231 | 2,231 | 2,277 | 2,224 | 174,500 |
August 29, 2025 | 2,287 | 2,257 | 2,257 | 2,287 | 2,256 | 223,200 |
August 28, 2025 | 2,303 | 2,310 | 2,310 | 2,316 | 2,298 | 138,100 |
August 27, 2025 | 2,302 | 2,319 | 2,319 | 2,320 | 2,296 | 137,900 |
August 26, 2025 | 2,330 | 2,311 | 2,311 | 2,330 | 2,306 | 158,200 |
August 25, 2025 | 2,315 | 2,337 | 2,337 | 2,342 | 2,309 | 201,000 |
August 22, 2025 | 2,300 | 2,306 | 2,306 | 2,309 | 2,258 | 337,500 |
August 21, 2025 | 2,332 | 2,302 | 2,302 | 2,336 | 2,302 | 172,100 |
August 20, 2025 | 2,331 | 2,341 | 2,341 | 2,361 | 2,316 | 236,800 |
August 19, 2025 | 2,369 | 2,365 | 2,365 | 2,383 | 2,351 | 232,800 |
August 18, 2025 | 2,327 | 2,368 | 2,368 | 2,368 | 2,313 | 214,100 |
August 15, 2025 | 2,323 | 2,336 | 2,336 | 2,337 | 2,310 | 219,500 |
August 14, 2025 | 2,374 | 2,335 | 2,335 | 2,385 | 2,333 | 224,500 |
August 13, 2025 | 2,406 | 2,386 | 2,386 | 2,450 | 2,383 | 341,800 |
August 12, 2025 | 2,394 | 2,389 | 2,389 | 2,468 | 2,373 | 584,100 |
August 08, 2025 | 2,321 | 2,319 | 2,319 | 2,339 | 2,281 | 434,500 |
August 07, 2025 | 2,330 | 2,320 | 2,320 | 2,352 | 2,313 | 179,400 |
August 06, 2025 | 2,323 | 2,327 | 2,327 | 2,342 | 2,317 | 182,800 |
August 05, 2025 | 2,308 | 2,310 | 2,310 | 2,328 | 2,286 | 154,700 |
August 04, 2025 | 2,269 | 2,297 | 2,297 | 2,298 | 2,265 | 147,100 |
August 01, 2025 | 2,268 | 2,319 | 2,319 | 2,320 | 2,268 | 223,900 |
July 31, 2025 | 2,276 | 2,284 | 2,284 | 2,308 | 2,266 | 188,800 |
July 30, 2025 | 2,249 | 2,261 | 2,261 | 2,283 | 2,245 | 110,400 |
July 29, 2025 | 2,280 | 2,251 | 2,251 | 2,284 | 2,233 | 218,400 |
July 28, 2025 | 2,282 | 2,282 | 2,282 | 2,298 | 2,275 | 169,300 |
July 25, 2025 | 2,272 | 2,274 | 2,274 | 2,290 | 2,253 | 131,300 |
July 24, 2025 | 2,250 | 2,268 | 2,268 | 2,274 | 2,247 | 275,300 |
July 23, 2025 | 2,215 | 2,233 | 2,233 | 2,243 | 2,210 | 230,800 |
July 22, 2025 | 2,180 | 2,210 | 2,210 | 2,212 | 2,178 | 267,000 |
July 18, 2025 | 2,179 | 2,180 | 2,180 | 2,182 | 2,151 | 193,700 |
July 17, 2025 | 2,120 | 2,170 | 2,170 | 2,180 | 2,120 | 235,300 |
July 16, 2025 | 2,128 | 2,125 | 2,125 | 2,140 | 2,115 | 193,300 |
July 15, 2025 | 2,143 | 2,122 | 2,122 | 2,149 | 2,118 | 232,600 |
July 14, 2025 | 2,104 | 2,126 | 2,126 | 2,146 | 2,088 | 373,100 |
July 11, 2025 | 2,050 | 2,063 | 2,063 | 2,094 | 2,050 | 239,500 |
July 10, 2025 | 2,049 | 2,044 | 2,044 | 2,084 | 2,023 | 182,800 |
July 09, 2025 | 2,018 | 2,030 | 2,030 | 2,031 | 2,011 | 164,400 |
July 08, 2025 | 1,997 | 2,022 | 2,022 | 2,022 | 1,995 | 178,300 |
July 07, 2025 | 2,002 | 2,007 | 2,007 | 2,011 | 1,990 | 143,400 |
July 04, 2025 | 2,004 | 2,003 | 2,003 | 2,011 | 1,994 | 161,900 |
July 03, 2025 | 2,012 | 1,991 | 1,991 | 2,034 | 1,987 | 209,500 |
July 02, 2025 | 2,032 | 2,010 | 2,010 | 2,042 | 2,010 | 188,300 |
July 01, 2025 | 2,089 | 2,057 | 2,057 | 2,089 | 2,057 | 133,900 |
June 30, 2025 | 2,117 | 2,099 | 2,099 | 2,129 | 2,099 | 92,600 |
June 27, 2025 | 2,110 | 2,107 | 2,107 | 2,136 | 2,099 | 139,100 |
June 26, 2025 | 2,100 | 2,101 | 2,101 | 2,110 | 2,075 | 149,600 |
June 25, 2025 | 2,112 | 2,101 | 2,101 | 2,112 | 2,095 | 147,300 |
June 24, 2025 | 2,089 | 2,114 | 2,114 | 2,114 | 2,081 | 117,500 |
June 23, 2025 | 2,086 | 2,069 | 2,069 | 2,093 | 2,045 | 164,200 |
June 20, 2025 | 2,127 | 2,094 | 2,094 | 2,138 | 2,094 | 243,900 |
June 19, 2025 | 2,109 | 2,127 | 2,127 | 2,128 | 2,105 | 123,000 |
June 18, 2025 | 2,117 | 2,116 | 2,116 | 2,150 | 2,094 | 227,300 |
June 17, 2025 | 2,065 | 2,116 | 2,116 | 2,125 | 2,061 | 194,100 |
June 16, 2025 | 2,044 | 2,055 | 2,055 | 2,064 | 2,034 | 130,900 |
June 13, 2025 | 2,079 | 2,032 | 2,032 | 2,088 | 2,019 | 194,500 |
June 12, 2025 | 2,054 | 2,072 | 2,072 | 2,075 | 2,047 | 143,100 |