2,824.00
+2(+0.07%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,805 | 2,822 | 2,822 | 2,822 | 2,773 | 123,800 |
September 04, 2025 | 2,760 | 2,792 | 2,792 | 2,792 | 2,721 | 153,200 |
September 03, 2025 | 2,749 | 2,746 | 2,746 | 2,764 | 2,723 | 161,200 |
September 02, 2025 | 2,650 | 2,740 | 2,740 | 2,755 | 2,649 | 205,500 |
September 01, 2025 | 2,610 | 2,642 | 2,642 | 2,647 | 2,590 | 137,300 |
August 29, 2025 | 2,625 | 2,610 | 2,610 | 2,625 | 2,607 | 61,500 |
August 28, 2025 | 2,640 | 2,619 | 2,619 | 2,642 | 2,619 | 83,600 |
August 27, 2025 | 2,641 | 2,638 | 2,638 | 2,647 | 2,637 | 74,200 |
August 26, 2025 | 2,645 | 2,643 | 2,643 | 2,646 | 2,634 | 110,500 |
August 25, 2025 | 2,660 | 2,649 | 2,649 | 2,660 | 2,634 | 113,300 |
August 22, 2025 | 2,650 | 2,640 | 2,640 | 2,651 | 2,631 | 73,700 |
August 21, 2025 | 2,610 | 2,640 | 2,640 | 2,641 | 2,610 | 94,400 |
August 20, 2025 | 2,643 | 2,631 | 2,631 | 2,643 | 2,630 | 64,700 |
August 19, 2025 | 2,600 | 2,642 | 2,642 | 2,654 | 2,598 | 110,300 |
August 18, 2025 | 2,608 | 2,598 | 2,598 | 2,611 | 2,594 | 89,200 |
August 15, 2025 | 2,631 | 2,598 | 2,598 | 2,631 | 2,570 | 144,700 |
August 14, 2025 | 2,661 | 2,658 | 2,658 | 2,671 | 2,644 | 65,100 |
August 13, 2025 | 2,670 | 2,676 | 2,676 | 2,694 | 2,640 | 98,300 |
August 12, 2025 | 2,690 | 2,668 | 2,668 | 2,690 | 2,649 | 119,800 |
August 08, 2025 | 2,661 | 2,678 | 2,678 | 2,680 | 2,646 | 135,500 |
August 07, 2025 | 2,647 | 2,657 | 2,657 | 2,670 | 2,635 | 111,000 |
August 06, 2025 | 2,605 | 2,644 | 2,644 | 2,644 | 2,602 | 110,900 |
August 05, 2025 | 2,601 | 2,591 | 2,591 | 2,644 | 2,585 | 157,700 |
August 04, 2025 | 2,562 | 2,607 | 2,607 | 2,614 | 2,560 | 140,100 |
August 01, 2025 | 2,580 | 2,594 | 2,594 | 2,643 | 2,556 | 406,500 |
July 31, 2025 | 2,500 | 2,519 | 2,519 | 2,530 | 2,488 | 109,100 |
July 30, 2025 | 2,510 | 2,512 | 2,512 | 2,515 | 2,491 | 94,100 |
July 29, 2025 | 2,500 | 2,510 | 2,510 | 2,523 | 2,473 | 108,600 |
July 28, 2025 | 2,463 | 2,480 | 2,480 | 2,490 | 2,463 | 55,700 |
July 25, 2025 | 2,422 | 2,461 | 2,461 | 2,461 | 2,420 | 127,200 |
July 24, 2025 | 2,410 | 2,422 | 2,422 | 2,424 | 2,405 | 71,600 |
July 23, 2025 | 2,418 | 2,403 | 2,403 | 2,418 | 2,383 | 66,000 |
July 22, 2025 | 2,406 | 2,406 | 2,406 | 2,417 | 2,400 | 48,500 |
July 18, 2025 | 2,441 | 2,417 | 2,417 | 2,441 | 2,411 | 41,800 |
July 17, 2025 | 2,442 | 2,436 | 2,436 | 2,442 | 2,422 | 57,100 |
July 16, 2025 | 2,450 | 2,436 | 2,436 | 2,450 | 2,425 | 39,800 |
July 15, 2025 | 2,456 | 2,450 | 2,450 | 2,469 | 2,443 | 44,900 |
July 14, 2025 | 2,460 | 2,457 | 2,457 | 2,465 | 2,454 | 65,600 |
July 11, 2025 | 2,474 | 2,463 | 2,463 | 2,484 | 2,461 | 45,400 |
July 10, 2025 | 2,491 | 2,474 | 2,474 | 2,494 | 2,463 | 59,100 |
July 09, 2025 | 2,468 | 2,484 | 2,484 | 2,487 | 2,465 | 74,200 |
July 08, 2025 | 2,461 | 2,464 | 2,464 | 2,464 | 2,441 | 60,200 |
July 07, 2025 | 2,470 | 2,460 | 2,460 | 2,474 | 2,451 | 61,400 |
July 04, 2025 | 2,460 | 2,468 | 2,468 | 2,477 | 2,460 | 47,600 |
July 03, 2025 | 2,474 | 2,457 | 2,457 | 2,490 | 2,443 | 55,900 |
July 02, 2025 | 2,466 | 2,480 | 2,480 | 2,494 | 2,466 | 68,500 |
July 01, 2025 | 2,479 | 2,465 | 2,465 | 2,484 | 2,456 | 62,100 |
June 30, 2025 | 2,471 | 2,478 | 2,478 | 2,482 | 2,466 | 80,800 |
June 27, 2025 | 2,460 | 2,468 | 2,468 | 2,474 | 2,445 | 138,200 |
June 26, 2025 | 2,430 | 2,450 | 2,450 | 2,450 | 2,423 | 90,400 |
June 25, 2025 | 2,435 | 2,433 | 2,433 | 2,444 | 2,413 | 53,500 |
June 24, 2025 | 2,433 | 2,426 | 2,426 | 2,440 | 2,420 | 29,800 |
June 23, 2025 | 2,442 | 2,436 | 2,436 | 2,450 | 2,417 | 60,800 |
June 20, 2025 | 2,450 | 2,442 | 2,442 | 2,465 | 2,435 | 160,800 |
June 19, 2025 | 2,430 | 2,450 | 2,450 | 2,450 | 2,429 | 119,300 |
June 18, 2025 | 2,390 | 2,431 | 2,431 | 2,450 | 2,385 | 228,900 |
June 17, 2025 | 2,395 | 2,385 | 2,385 | 2,399 | 2,376 | 46,900 |
June 16, 2025 | 2,380 | 2,382 | 2,382 | 2,396 | 2,371 | 79,700 |
June 13, 2025 | 2,366 | 2,360 | 2,360 | 2,372 | 2,348 | 51,500 |
June 12, 2025 | 2,367 | 2,378 | 2,378 | 2,391 | 2,367 | 44,400 |