2,664.50
+11.5(+0.43%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,653 | 2,664.5 | 2,664.5 | 2,669.5 | 2,645.5 | 292,600 |
September 25, 2025 | 2,659 | 2,653 | 2,653 | 2,659 | 2,642.5 | 207,000 |
September 24, 2025 | 2,654 | 2,643 | 2,643 | 2,656.5 | 2,631 | 223,200 |
September 22, 2025 | 2,609 | 2,640.5 | 2,640.5 | 2,651 | 2,605 | 206,200 |
September 19, 2025 | 2,678 | 2,608 | 2,608 | 2,678.5 | 2,608 | 460,900 |
September 18, 2025 | 2,656 | 2,665 | 2,665 | 2,668.5 | 2,638.5 | 153,800 |
September 17, 2025 | 2,680 | 2,656 | 2,656 | 2,685 | 2,648 | 220,700 |
September 16, 2025 | 2,680 | 2,685 | 2,685 | 2,705 | 2,674 | 260,300 |
September 12, 2025 | 2,688 | 2,678.5 | 2,678.5 | 2,693.5 | 2,667 | 242,000 |
September 11, 2025 | 2,674.5 | 2,674 | 2,674 | 2,684 | 2,648.5 | 285,800 |
September 10, 2025 | 2,675 | 2,678.5 | 2,678.5 | 2,701.5 | 2,650.5 | 340,800 |
September 09, 2025 | 2,710 | 2,675.5 | 2,675.5 | 2,711.5 | 2,670.5 | 385,000 |
September 08, 2025 | 2,691 | 2,697.5 | 2,697.5 | 2,709 | 2,679.5 | 220,100 |
September 05, 2025 | 2,640 | 2,689.5 | 2,689.5 | 2,698.5 | 2,640 | 282,500 |
September 04, 2025 | 2,631 | 2,639 | 2,639 | 2,639 | 2,620 | 212,000 |
September 03, 2025 | 2,610 | 2,628 | 2,628 | 2,644 | 2,610 | 380,200 |
September 02, 2025 | 2,574 | 2,597 | 2,597 | 2,601.5 | 2,568.5 | 225,300 |
September 01, 2025 | 2,569 | 2,565.5 | 2,565.5 | 2,576 | 2,545 | 239,400 |
August 29, 2025 | 2,604 | 2,578 | 2,578 | 2,616.5 | 2,575.5 | 230,300 |
August 28, 2025 | 2,574 | 2,611 | 2,611 | 2,637 | 2,572 | 473,600 |
August 27, 2025 | 2,555.5 | 2,563 | 2,563 | 2,570.5 | 2,531.5 | 468,200 |
August 26, 2025 | 2,530 | 2,519 | 2,519 | 2,530 | 2,498.5 | 260,600 |
August 25, 2025 | 2,520 | 2,512.5 | 2,512.5 | 2,539 | 2,502 | 276,800 |
August 22, 2025 | 2,511 | 2,517.5 | 2,517.5 | 2,521.5 | 2,506 | 211,800 |
August 21, 2025 | 2,477 | 2,503.5 | 2,503.5 | 2,508 | 2,466 | 286,800 |
August 20, 2025 | 2,483.5 | 2,482 | 2,482 | 2,495 | 2,473 | 319,700 |
August 19, 2025 | 2,451.5 | 2,483.5 | 2,483.5 | 2,494.5 | 2,445.5 | 319,300 |
August 18, 2025 | 2,435 | 2,464 | 2,464 | 2,467.5 | 2,428 | 299,900 |
August 15, 2025 | 2,434 | 2,426 | 2,426 | 2,436 | 2,413 | 328,400 |
August 14, 2025 | 2,420 | 2,434 | 2,434 | 2,456.5 | 2,417 | 344,500 |
August 13, 2025 | 2,440 | 2,444.5 | 2,444.5 | 2,461.5 | 2,430.5 | 302,700 |
August 12, 2025 | 2,415 | 2,430.5 | 2,430.5 | 2,442 | 2,411 | 418,500 |
August 08, 2025 | 2,369.5 | 2,420 | 2,420 | 2,425 | 2,369.5 | 430,900 |
August 07, 2025 | 2,343 | 2,353 | 2,353 | 2,371.5 | 2,338 | 351,200 |
August 06, 2025 | 2,290.5 | 2,340 | 2,340 | 2,344.5 | 2,262 | 625,800 |
August 05, 2025 | 2,299 | 2,313.5 | 2,313.5 | 2,320 | 2,288 | 457,400 |
August 04, 2025 | 2,225 | 2,280 | 2,280 | 2,283.5 | 2,222.5 | 419,000 |
August 01, 2025 | 2,296 | 2,302.5 | 2,302.5 | 2,317 | 2,276 | 426,400 |
July 31, 2025 | 2,280 | 2,295 | 2,295 | 2,300.5 | 2,270.5 | 534,900 |
July 30, 2025 | 2,248 | 2,277 | 2,277 | 2,279 | 2,244.5 | 364,900 |
July 29, 2025 | 2,225 | 2,263.5 | 2,263.5 | 2,266.5 | 2,222.5 | 359,900 |
July 28, 2025 | 2,245.5 | 2,240 | 2,240 | 2,249.5 | 2,230.5 | 249,700 |
July 25, 2025 | 2,241.5 | 2,224.5 | 2,224.5 | 2,242 | 2,214.5 | 435,900 |
July 24, 2025 | 2,250 | 2,242 | 2,242 | 2,262.5 | 2,235 | 242,500 |
July 23, 2025 | 2,200 | 2,248 | 2,248 | 2,255 | 2,180 | 399,600 |
July 22, 2025 | 2,155 | 2,171.5 | 2,171.5 | 2,182 | 2,145.5 | 366,700 |
July 18, 2025 | 2,181 | 2,178.5 | 2,178.5 | 2,187.5 | 2,170 | 213,400 |
July 17, 2025 | 2,171.5 | 2,182 | 2,182 | 2,187.5 | 2,166.5 | 225,400 |
July 16, 2025 | 2,172 | 2,183 | 2,183 | 2,187 | 2,163 | 242,400 |
July 15, 2025 | 2,161 | 2,172 | 2,172 | 2,178.5 | 2,154 | 234,600 |
July 14, 2025 | 2,154.5 | 2,160.5 | 2,160.5 | 2,166 | 2,139 | 249,500 |
July 11, 2025 | 2,138 | 2,144 | 2,144 | 2,162 | 2,130 | 267,200 |
July 10, 2025 | 2,134 | 2,130 | 2,130 | 2,144.5 | 2,118 | 292,800 |
July 09, 2025 | 2,122 | 2,135.5 | 2,135.5 | 2,150 | 2,121 | 303,300 |
July 08, 2025 | 2,105 | 2,103.5 | 2,103.5 | 2,121.5 | 2,096.5 | 402,500 |
July 07, 2025 | 2,115.5 | 2,095.5 | 2,095.5 | 2,123 | 2,089.5 | 246,500 |
July 04, 2025 | 2,151 | 2,140.5 | 2,140.5 | 2,155.5 | 2,124.5 | 215,300 |
July 03, 2025 | 2,115 | 2,154 | 2,154 | 2,154 | 2,113 | 282,100 |
July 02, 2025 | 2,097 | 2,123 | 2,123 | 2,133 | 2,096 | 295,600 |
July 01, 2025 | 2,102 | 2,110.5 | 2,110.5 | 2,114.5 | 2,096 | 249,600 |