3,131.00
+11(+0.35%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,153 | 3,079 | 3,079 | 3,153 | 3,048 | 3.17M |
September 04, 2025 | 3,023 | 3,013 | 3,013 | 3,032 | 3,002 | 1.63M |
September 03, 2025 | 2,992 | 2,973 | 2,973 | 3,050 | 2,970 | 2.56M |
September 02, 2025 | 2,970 | 2,992 | 2,992 | 2,999 | 2,952 | 1.93M |
September 01, 2025 | 2,927 | 2,962.5 | 2,962.5 | 2,977 | 2,914.5 | 1.3M |
August 29, 2025 | 2,955.5 | 2,933.5 | 2,933.5 | 2,960 | 2,918 | 2.79M |
August 28, 2025 | 2,938 | 2,975 | 2,975 | 2,992.5 | 2,925 | 2.3M |
August 27, 2025 | 2,966 | 2,957 | 2,957 | 2,982 | 2,946 | 2.49M |
August 26, 2025 | 3,004 | 2,972 | 2,972 | 3,014 | 2,963 | 2.92M |
August 25, 2025 | 3,010 | 3,000 | 3,000 | 3,039 | 2,976 | 2.18M |
August 22, 2025 | 2,930 | 2,966.5 | 2,966.5 | 2,966.5 | 2,918 | 2.03M |
August 21, 2025 | 2,969 | 2,939.5 | 2,939.5 | 2,976.5 | 2,930 | 3.03M |
August 20, 2025 | 3,000 | 2,981.5 | 2,981.5 | 3,033 | 2,968 | 3.12M |
August 19, 2025 | 2,950 | 2,973.5 | 2,973.5 | 2,998 | 2,949.5 | 2.54M |
August 18, 2025 | 2,952.5 | 2,969 | 2,969 | 2,982 | 2,947.5 | 2.86M |
August 15, 2025 | 2,959 | 2,965 | 2,965 | 2,973 | 2,931 | 2.38M |
August 14, 2025 | 3,002 | 2,911.5 | 2,911.5 | 3,022 | 2,908 | 4.32M |
August 13, 2025 | 3,106 | 3,013 | 3,013 | 3,138 | 3,000 | 3.49M |
August 12, 2025 | 3,030 | 3,049 | 3,049 | 3,077 | 2,999 | 4.18M |
August 08, 2025 | 2,949.5 | 3,030 | 3,030 | 3,030 | 2,935 | 7.46M |
August 07, 2025 | 2,813.5 | 2,875.5 | 2,875.5 | 3,000 | 2,792 | 13.03M |
August 06, 2025 | 2,805 | 2,802 | 2,802 | 2,833 | 2,797.5 | 3.87M |
August 05, 2025 | 2,744.5 | 2,772.5 | 2,772.5 | 2,790 | 2,735.5 | 3.21M |
August 04, 2025 | 2,732.5 | 2,757.5 | 2,757.5 | 2,765 | 2,724.5 | 2.52M |
August 01, 2025 | 2,802.5 | 2,814 | 2,814 | 2,862.5 | 2,797 | 2.6M |
July 31, 2025 | 2,825.5 | 2,779.5 | 2,779.5 | 2,838.5 | 2,776 | 3.47M |
July 30, 2025 | 2,790 | 2,806.5 | 2,806.5 | 2,812 | 2,772.5 | 2.68M |
July 29, 2025 | 2,860 | 2,832.5 | 2,832.5 | 2,868.5 | 2,819.5 | 2.85M |
July 28, 2025 | 2,854 | 2,876 | 2,876 | 2,889 | 2,831 | 3.36M |
July 25, 2025 | 2,948.5 | 2,842 | 2,842 | 2,951.5 | 2,842 | 5.99M |
July 24, 2025 | 2,988.5 | 2,998.5 | 2,998.5 | 3,042 | 2,947 | 11.32M |
July 23, 2025 | 2,734 | 2,938.5 | 2,938.5 | 2,988 | 2,724 | 19.46M |
July 22, 2025 | 2,500 | 2,520 | 2,520 | 2,530 | 2,497.5 | 2.31M |
July 18, 2025 | 2,554 | 2,520.5 | 2,520.5 | 2,558 | 2,503.5 | 2.12M |
July 17, 2025 | 2,472 | 2,533 | 2,533 | 2,544.5 | 2,466.5 | 3.36M |
July 16, 2025 | 2,575 | 2,563 | 2,563 | 2,577 | 2,548 | 2.13M |
July 15, 2025 | 2,588 | 2,581.5 | 2,581.5 | 2,600 | 2,562.5 | 2.04M |
July 14, 2025 | 2,600 | 2,596.5 | 2,596.5 | 2,638 | 2,593 | 2.41M |
July 11, 2025 | 2,560.5 | 2,580.5 | 2,580.5 | 2,608 | 2,530 | 3.37M |
July 10, 2025 | 2,533 | 2,523.5 | 2,523.5 | 2,550.5 | 2,492 | 3.4M |
July 09, 2025 | 2,515 | 2,533 | 2,533 | 2,557 | 2,490 | 3.61M |
July 08, 2025 | 2,457 | 2,477.5 | 2,477.5 | 2,506 | 2,456.5 | 3.16M |
July 07, 2025 | 2,500 | 2,466 | 2,466 | 2,508 | 2,451.5 | 1.65M |
July 04, 2025 | 2,532 | 2,510 | 2,510 | 2,539.5 | 2,498.5 | 1.98M |
July 03, 2025 | 2,469 | 2,524.5 | 2,524.5 | 2,541 | 2,447 | 3.79M |
July 02, 2025 | 2,436.5 | 2,475 | 2,475 | 2,478 | 2,419 | 3.56M |
July 01, 2025 | 2,478 | 2,466.5 | 2,466.5 | 2,490 | 2,462 | 2.98M |
June 30, 2025 | 2,576 | 2,515.5 | 2,515.5 | 2,576.5 | 2,511 | 3.74M |
June 27, 2025 | 2,529 | 2,577 | 2,577 | 2,612 | 2,512 | 4.78M |
June 26, 2025 | 2,455 | 2,480 | 2,480 | 2,480 | 2,432 | 2.64M |
June 25, 2025 | 2,470 | 2,461.5 | 2,461.5 | 2,472 | 2,438 | 2.21M |
June 24, 2025 | 2,511 | 2,442.5 | 2,442.5 | 2,512.5 | 2,441.5 | 1.52M |
June 23, 2025 | 2,506.5 | 2,485 | 2,485 | 2,509.5 | 2,458 | 2.24M |
June 20, 2025 | 2,540 | 2,509.5 | 2,509.5 | 2,563.5 | 2,508 | 4.28M |
June 19, 2025 | 2,595 | 2,557.5 | 2,557.5 | 2,610 | 2,538.5 | 2.5M |
June 18, 2025 | 2,526 | 2,588 | 2,588 | 2,596.5 | 2,522.5 | 5M |
June 17, 2025 | 2,509 | 2,510 | 2,510 | 2,529.5 | 2,505.5 | 2.6M |
June 16, 2025 | 2,506.5 | 2,499 | 2,499 | 2,515 | 2,481 | 3.07M |
June 13, 2025 | 2,472 | 2,471 | 2,471 | 2,491 | 2,440 | 6.76M |
June 12, 2025 | 2,552.5 | 2,551.5 | 2,551.5 | 2,567.5 | 2,514.5 | 2.64M |