2,594.00
-41.5(-1.57%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 2,603 | 2,594 | 2,594 | 2,605 | 2,564 | 522,500 |
September 26, 2025 | 2,608 | 2,635.5 | 2,635.5 | 2,657.5 | 2,599.5 | 587,700 |
September 25, 2025 | 2,628 | 2,624.5 | 2,624.5 | 2,631 | 2,607 | 377,900 |
September 24, 2025 | 2,619 | 2,612.5 | 2,612.5 | 2,634 | 2,611 | 294,100 |
September 22, 2025 | 2,610 | 2,612.5 | 2,612.5 | 2,627.5 | 2,599.5 | 388,400 |
September 19, 2025 | 2,642 | 2,594 | 2,594 | 2,660 | 2,500 | 963,400 |
September 18, 2025 | 2,665.5 | 2,646 | 2,646 | 2,665.5 | 2,614 | 292,500 |
September 17, 2025 | 2,654 | 2,642 | 2,642 | 2,669 | 2,641.5 | 292,500 |
September 16, 2025 | 2,676 | 2,676.5 | 2,676.5 | 2,702.5 | 2,662 | 274,700 |
September 12, 2025 | 2,715.5 | 2,696.5 | 2,696.5 | 2,715.5 | 2,685.5 | 406,100 |
September 11, 2025 | 2,698.5 | 2,686 | 2,686 | 2,707 | 2,670 | 406,100 |
September 10, 2025 | 2,677.5 | 2,688 | 2,688 | 2,702 | 2,659 | 200,600 |
September 09, 2025 | 2,707.5 | 2,700 | 2,700 | 2,721.5 | 2,692 | 242,500 |
September 08, 2025 | 2,700 | 2,707.5 | 2,707.5 | 2,712 | 2,686 | 235,100 |
September 05, 2025 | 2,673 | 2,685 | 2,685 | 2,693 | 2,664 | 251,900 |
September 04, 2025 | 2,696 | 2,686 | 2,686 | 2,701.5 | 2,669.5 | 295,400 |
September 03, 2025 | 2,660 | 2,678.5 | 2,678.5 | 2,678.5 | 2,639.5 | 417,200 |
September 02, 2025 | 2,649 | 2,650 | 2,650 | 2,663.5 | 2,630 | 405,500 |
September 01, 2025 | 2,609 | 2,642 | 2,642 | 2,652.5 | 2,596 | 290,200 |
August 29, 2025 | 2,606 | 2,614 | 2,614 | 2,614 | 2,584 | 505,100 |
August 28, 2025 | 2,601 | 2,613.5 | 2,613.5 | 2,625 | 2,586 | 589,300 |
August 27, 2025 | 2,625 | 2,618 | 2,618 | 2,630 | 2,592.5 | 543,600 |
August 26, 2025 | 2,682 | 2,650 | 2,650 | 2,687.5 | 2,650 | 555,500 |
August 25, 2025 | 2,668.5 | 2,658 | 2,658 | 2,677 | 2,650.5 | 309,900 |
August 22, 2025 | 2,668.5 | 2,685 | 2,685 | 2,690.5 | 2,650.5 | 228,800 |
August 21, 2025 | 2,697 | 2,668.5 | 2,668.5 | 2,700 | 2,650.5 | 257,400 |
August 20, 2025 | 2,664.5 | 2,684.5 | 2,684.5 | 2,706.5 | 2,661.5 | 414,300 |
August 19, 2025 | 2,617.5 | 2,665.5 | 2,665.5 | 2,694 | 2,611.5 | 957,300 |
August 18, 2025 | 2,560 | 2,576.5 | 2,576.5 | 2,593 | 2,553.5 | 296,900 |
August 15, 2025 | 2,583 | 2,566.5 | 2,566.5 | 2,594 | 2,546.5 | 661,500 |
August 14, 2025 | 2,643 | 2,577.5 | 2,577.5 | 2,643 | 2,572 | 307,500 |
August 13, 2025 | 2,660 | 2,644.5 | 2,644.5 | 2,660 | 2,631.5 | 349,700 |
August 12, 2025 | 2,610 | 2,660.5 | 2,660.5 | 2,696 | 2,603 | 1.01M |
August 08, 2025 | 2,575.5 | 2,584 | 2,584 | 2,584 | 2,561 | 854,200 |
August 07, 2025 | 2,594 | 2,585.5 | 2,585.5 | 2,613 | 2,573.5 | 435,000 |
August 06, 2025 | 2,555 | 2,581.5 | 2,581.5 | 2,608.5 | 2,555 | 505,200 |
August 05, 2025 | 2,527.5 | 2,552.5 | 2,552.5 | 2,555 | 2,513.5 | 359,700 |
August 04, 2025 | 2,496 | 2,511 | 2,511 | 2,523 | 2,473 | 264,300 |
August 01, 2025 | 2,510 | 2,530.5 | 2,530.5 | 2,537 | 2,503 | 307,400 |
July 31, 2025 | 2,513 | 2,510 | 2,510 | 2,523.5 | 2,503 | 363,900 |
July 30, 2025 | 2,476 | 2,501.5 | 2,501.5 | 2,505 | 2,471.5 | 285,700 |
July 29, 2025 | 2,455.5 | 2,476 | 2,476 | 2,483.5 | 2,450.5 | 302,600 |
July 28, 2025 | 2,465.5 | 2,476 | 2,476 | 2,482 | 2,459 | 346,200 |
July 25, 2025 | 2,456 | 2,473.5 | 2,473.5 | 2,481 | 2,442.5 | 265,400 |
July 24, 2025 | 2,452 | 2,457.5 | 2,457.5 | 2,463 | 2,427.5 | 307,100 |
July 23, 2025 | 2,440 | 2,431.5 | 2,431.5 | 2,448.5 | 2,401 | 457,900 |
July 22, 2025 | 2,437.5 | 2,432.5 | 2,432.5 | 2,453 | 2,429.5 | 305,700 |
July 18, 2025 | 2,446 | 2,433 | 2,433 | 2,447.5 | 2,421 | 498,200 |
July 17, 2025 | 2,393 | 2,446 | 2,446 | 2,446 | 2,390 | 340,500 |
July 16, 2025 | 2,401.5 | 2,405 | 2,405 | 2,416.5 | 2,394 | 444,400 |
July 15, 2025 | 2,411.5 | 2,401.5 | 2,401.5 | 2,424.5 | 2,396.5 | 341,500 |
July 14, 2025 | 2,369.5 | 2,400 | 2,400 | 2,400 | 2,365.5 | 347,800 |
July 11, 2025 | 2,379.5 | 2,370.5 | 2,370.5 | 2,392 | 2,360 | 502,600 |
July 10, 2025 | 2,349.5 | 2,379.5 | 2,379.5 | 2,379.5 | 2,342.5 | 517,200 |
July 09, 2025 | 2,345 | 2,349.5 | 2,349.5 | 2,359 | 2,334.5 | 335,400 |
July 08, 2025 | 2,319.5 | 2,333.5 | 2,333.5 | 2,348 | 2,316 | 557,900 |
July 07, 2025 | 2,313 | 2,313 | 2,313 | 2,325 | 2,303 | 353,400 |
July 04, 2025 | 2,319 | 2,317 | 2,317 | 2,330 | 2,309 | 323,800 |
July 03, 2025 | 2,319 | 2,331 | 2,331 | 2,331 | 2,301.5 | 323,200 |
July 02, 2025 | 2,348 | 2,335.5 | 2,335.5 | 2,358 | 2,330 | 305,300 |