2,310.00
-116(-4.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,440 | 2,310 | 2,310 | 2,469 | 2,280 | 1.21M |
| September 04, 2025 | 2,426 | 2,426 | 2,426 | 2,470 | 2,378 | 1.57M |
| September 03, 2025 | 2,368 | 2,397 | 2,397 | 2,434 | 2,364 | 974,800 |
| September 02, 2025 | 2,330 | 2,373 | 2,373 | 2,382 | 2,320 | 641,900 |
| September 01, 2025 | 2,309 | 2,317 | 2,317 | 2,365 | 2,281 | 1.2M |
| August 29, 2025 | 2,300 | 2,299 | 2,299 | 2,361 | 2,296 | 1.28M |
| August 28, 2025 | 2,316 | 2,316 | 2,316 | 2,332 | 2,284 | 707,300 |
| August 27, 2025 | 2,277 | 2,317 | 2,317 | 2,394 | 2,244 | 1.09M |
| August 26, 2025 | 2,269 | 2,260 | 2,260 | 2,315 | 2,230 | 1.31M |
| August 25, 2025 | 2,256 | 2,278 | 2,278 | 2,318 | 2,223 | 756,400 |
| August 22, 2025 | 2,270 | 2,303 | 2,303 | 2,313 | 2,224 | 1.14M |
| August 21, 2025 | 2,256 | 2,266 | 2,266 | 2,290 | 2,219 | 611,600 |
| August 20, 2025 | 2,200 | 2,261 | 2,261 | 2,274 | 2,188 | 666,300 |
| August 19, 2025 | 2,155 | 2,204 | 2,204 | 2,214 | 2,155 | 961,200 |
| August 18, 2025 | 2,155 | 2,155 | 2,155 | 2,175 | 2,148 | 363,900 |
| August 15, 2025 | 2,159 | 2,172 | 2,172 | 2,180 | 2,154 | 418,700 |
| August 14, 2025 | 2,160 | 2,160 | 2,160 | 2,171 | 2,153 | 317,600 |
| August 13, 2025 | 2,141 | 2,156 | 2,156 | 2,169 | 2,139 | 541,000 |
| August 12, 2025 | 2,130 | 2,141 | 2,141 | 2,155 | 2,129 | 762,900 |
| August 08, 2025 | 2,133 | 2,146 | 2,146 | 2,170 | 2,133 | 468,700 |
| August 07, 2025 | 2,140 | 2,151 | 2,151 | 2,171 | 2,125 | 676,000 |
| August 06, 2025 | 2,118 | 2,160 | 2,160 | 2,173 | 2,118 | 517,900 |
| August 05, 2025 | 2,097 | 2,117 | 2,117 | 2,158 | 2,097 | 721,400 |
| August 04, 2025 | 2,092 | 2,100 | 2,100 | 2,119 | 2,091 | 448,400 |
| August 01, 2025 | 2,080 | 2,096 | 2,096 | 2,113 | 2,080 | 539,400 |
| July 31, 2025 | 2,080 | 2,077 | 2,077 | 2,084 | 2,077 | 577,100 |
| July 30, 2025 | 2,096 | 2,085 | 2,085 | 2,097 | 2,085 | 635,800 |
| July 29, 2025 | 2,116 | 2,100 | 2,100 | 2,122 | 2,098 | 701,600 |
| July 28, 2025 | 2,100 | 2,135 | 2,135 | 2,155 | 2,091 | 2.81M |
| July 25, 2025 | 1,761 | 1,761 | 1,761 | 1,761 | 1,761 | 44,300 |
| July 24, 2025 | 1,456 | 1,461 | 1,461 | 1,475 | 1,454 | 113,900 |
| July 23, 2025 | 1,400 | 1,442 | 1,442 | 1,458 | 1,400 | 202,900 |
| July 22, 2025 | 1,373 | 1,369 | 1,369 | 1,381 | 1,363 | 66,000 |
| July 18, 2025 | 1,385 | 1,374 | 1,374 | 1,385 | 1,372 | 42,500 |
| July 17, 2025 | 1,368 | 1,381 | 1,381 | 1,382 | 1,363 | 46,300 |
| July 16, 2025 | 1,379 | 1,378 | 1,378 | 1,383 | 1,373 | 93,400 |
| July 15, 2025 | 1,384 | 1,385 | 1,385 | 1,391 | 1,378 | 94,500 |
| July 14, 2025 | 1,367 | 1,377 | 1,377 | 1,383 | 1,365 | 82,000 |
| July 11, 2025 | 1,359 | 1,373 | 1,373 | 1,380 | 1,359 | 103,100 |
| July 10, 2025 | 1,362 | 1,357 | 1,357 | 1,365 | 1,353 | 115,400 |
| July 09, 2025 | 1,359 | 1,362 | 1,362 | 1,372 | 1,353 | 176,200 |
| July 08, 2025 | 1,322 | 1,344 | 1,344 | 1,346 | 1,313 | 152,800 |
| July 07, 2025 | 1,337 | 1,341 | 1,341 | 1,349 | 1,332 | 80,300 |
| July 04, 2025 | 1,373 | 1,354 | 1,354 | 1,373 | 1,348 | 76,400 |
| July 03, 2025 | 1,342 | 1,366 | 1,366 | 1,369 | 1,342 | 97,000 |
| July 02, 2025 | 1,323 | 1,341 | 1,341 | 1,351 | 1,323 | 95,300 |
| July 01, 2025 | 1,333 | 1,344 | 1,344 | 1,344 | 1,330 | 80,500 |
| June 30, 2025 | 1,359 | 1,350 | 1,350 | 1,359 | 1,345 | 73,400 |
| June 27, 2025 | 1,345 | 1,351 | 1,351 | 1,357 | 1,343 | 98,000 |
| June 26, 2025 | 1,305 | 1,334 | 1,334 | 1,340 | 1,305 | 139,800 |
| June 25, 2025 | 1,310 | 1,315 | 1,315 | 1,324 | 1,307 | 118,400 |
| June 24, 2025 | 1,306 | 1,307 | 1,307 | 1,318 | 1,302 | 66,400 |
| June 23, 2025 | 1,305 | 1,298 | 1,298 | 1,308 | 1,289 | 111,900 |
| June 20, 2025 | 1,332 | 1,298 | 1,298 | 1,339 | 1,298 | 390,900 |
| June 19, 2025 | 1,344 | 1,333 | 1,333 | 1,345 | 1,322 | 90,100 |
| June 18, 2025 | 1,315 | 1,339 | 1,339 | 1,341 | 1,315 | 101,600 |
| June 17, 2025 | 1,315 | 1,312 | 1,312 | 1,318 | 1,305 | 78,400 |
| June 16, 2025 | 1,308 | 1,308 | 1,308 | 1,312 | 1,302 | 135,900 |
| June 13, 2025 | 1,298 | 1,298 | 1,298 | 1,302 | 1,291 | 132,300 |
| June 12, 2025 | 1,305 | 1,310 | 1,310 | 1,316 | 1,305 | 121,200 |