2,614.00
-7(-0.27%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,609 | 2,621 | 2,621 | 2,627 | 2,607 | 16,700 |
September 04, 2025 | 2,609 | 2,607 | 2,607 | 2,610 | 2,580 | 49,700 |
September 03, 2025 | 2,584 | 2,620 | 2,620 | 2,641 | 2,584 | 33,400 |
September 02, 2025 | 2,544 | 2,567 | 2,567 | 2,616 | 2,544 | 52,600 |
September 01, 2025 | 2,475 | 2,527 | 2,527 | 2,530 | 2,475 | 91,500 |
August 29, 2025 | 2,500 | 2,475 | 2,475 | 2,500 | 2,475 | 64,300 |
August 28, 2025 | 2,468 | 2,484 | 2,484 | 2,484 | 2,461 | 87,400 |
August 27, 2025 | 2,466 | 2,476 | 2,476 | 2,476 | 2,466 | 44,900 |
August 26, 2025 | 2,469 | 2,467 | 2,467 | 2,473 | 2,466 | 22,300 |
August 25, 2025 | 2,483 | 2,471 | 2,471 | 2,483 | 2,466 | 21,300 |
August 22, 2025 | 2,474 | 2,482 | 2,482 | 2,483 | 2,460 | 15,700 |
August 21, 2025 | 2,483 | 2,477 | 2,477 | 2,483 | 2,475 | 16,200 |
August 20, 2025 | 2,475 | 2,480 | 2,480 | 2,480 | 2,475 | 7,400 |
August 19, 2025 | 2,483 | 2,475 | 2,475 | 2,483 | 2,475 | 10,900 |
August 18, 2025 | 2,491 | 2,480 | 2,480 | 2,491 | 2,480 | 8,900 |
August 15, 2025 | 2,489 | 2,483 | 2,483 | 2,489 | 2,475 | 14,300 |
August 14, 2025 | 2,481 | 2,494 | 2,494 | 2,495 | 2,481 | 11,500 |
August 13, 2025 | 2,491 | 2,491 | 2,491 | 2,496 | 2,480 | 9,400 |
August 12, 2025 | 2,477 | 2,491 | 2,491 | 2,500 | 2,474 | 15,700 |
August 08, 2025 | 2,484 | 2,494 | 2,494 | 2,494 | 2,466 | 8,500 |
August 07, 2025 | 2,474 | 2,482 | 2,482 | 2,482 | 2,469 | 7,600 |
August 06, 2025 | 2,480 | 2,474 | 2,474 | 2,493 | 2,468 | 4,200 |
August 05, 2025 | 2,488 | 2,480 | 2,480 | 2,492 | 2,480 | 6,300 |
August 04, 2025 | 2,451 | 2,487 | 2,487 | 2,487 | 2,451 | 7,000 |
August 01, 2025 | 2,458 | 2,476 | 2,476 | 2,476 | 2,444 | 10,600 |
July 31, 2025 | 2,444 | 2,448 | 2,448 | 2,450 | 2,421 | 8,700 |
July 30, 2025 | 2,441 | 2,420 | 2,420 | 2,456 | 2,420 | 11,800 |
July 29, 2025 | 2,467 | 2,442 | 2,442 | 2,468 | 2,442 | 8,300 |
July 28, 2025 | 2,465 | 2,466 | 2,466 | 2,488 | 2,465 | 7,400 |
July 25, 2025 | 2,473 | 2,465 | 2,465 | 2,483 | 2,459 | 8,400 |
July 24, 2025 | 2,463 | 2,460 | 2,460 | 2,474 | 2,451 | 5,500 |
July 23, 2025 | 2,443 | 2,466 | 2,466 | 2,466 | 2,437 | 8,500 |
July 22, 2025 | 2,456 | 2,443 | 2,443 | 2,464 | 2,442 | 4,900 |
July 18, 2025 | 2,458 | 2,442 | 2,442 | 2,458 | 2,440 | 4,200 |
July 17, 2025 | 2,431 | 2,453 | 2,453 | 2,456 | 2,431 | 4,100 |
July 16, 2025 | 2,436 | 2,435 | 2,435 | 2,458 | 2,435 | 6,700 |
July 15, 2025 | 2,463 | 2,436 | 2,436 | 2,463 | 2,436 | 3,000 |
July 14, 2025 | 2,456 | 2,450 | 2,450 | 2,458 | 2,435 | 9,700 |
July 11, 2025 | 2,420 | 2,447 | 2,447 | 2,447 | 2,419 | 4,400 |
July 10, 2025 | 2,436 | 2,412 | 2,412 | 2,436 | 2,412 | 9,000 |
July 09, 2025 | 2,423 | 2,423 | 2,423 | 2,435 | 2,423 | 4,600 |
July 08, 2025 | 2,433 | 2,420 | 2,420 | 2,433 | 2,418 | 7,500 |
July 07, 2025 | 2,432 | 2,420 | 2,420 | 2,436 | 2,420 | 4,600 |
July 04, 2025 | 2,430 | 2,432 | 2,432 | 2,433 | 2,418 | 3,800 |
July 03, 2025 | 2,422 | 2,424 | 2,424 | 2,445 | 2,421 | 4,200 |
July 02, 2025 | 2,439 | 2,424 | 2,424 | 2,439 | 2,422 | 5,100 |
July 01, 2025 | 2,430 | 2,424 | 2,424 | 2,455 | 2,424 | 6,300 |
June 30, 2025 | 2,429 | 2,432 | 2,432 | 2,458 | 2,427 | 9,400 |
June 27, 2025 | 2,425 | 2,439 | 2,439 | 2,439 | 2,422 | 6,500 |
June 26, 2025 | 2,409 | 2,429 | 2,429 | 2,432 | 2,409 | 8,700 |
June 25, 2025 | 2,420 | 2,415 | 2,415 | 2,420 | 2,403 | 8,400 |
June 24, 2025 | 2,438 | 2,422 | 2,422 | 2,439 | 2,421 | 2,300 |
June 23, 2025 | 2,420 | 2,419 | 2,419 | 2,441 | 2,419 | 3,900 |
June 20, 2025 | 2,447 | 2,420 | 2,420 | 2,449 | 2,420 | 7,200 |
June 19, 2025 | 2,434 | 2,442 | 2,442 | 2,442 | 2,417 | 4,500 |
June 18, 2025 | 2,433 | 2,427 | 2,427 | 2,433 | 2,421 | 3,800 |
June 17, 2025 | 2,440 | 2,415 | 2,415 | 2,440 | 2,413 | 5,000 |
June 16, 2025 | 2,403 | 2,441 | 2,441 | 2,441 | 2,403 | 9,500 |
June 13, 2025 | 2,405 | 2,407 | 2,407 | 2,417 | 2,404 | 8,500 |
June 12, 2025 | 2,408 | 2,415 | 2,415 | 2,415 | 2,400 | 6,300 |