3,055.00
+5(+0.16%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,961 | 3,050 | 3,050 | 3,050 | 2,960 | 112,600 |
September 04, 2025 | 2,958 | 2,965 | 2,965 | 2,988 | 2,937 | 45,600 |
September 03, 2025 | 2,926 | 2,956 | 2,956 | 2,986 | 2,926 | 76,400 |
September 02, 2025 | 2,951 | 2,927 | 2,927 | 3,020 | 2,920 | 115,900 |
September 01, 2025 | 2,955 | 2,928 | 2,928 | 2,959 | 2,916 | 94,300 |
August 29, 2025 | 2,940 | 2,998 | 2,998 | 3,015 | 2,921 | 106,300 |
August 28, 2025 | 2,982 | 2,946 | 2,946 | 2,990 | 2,931 | 61,200 |
August 27, 2025 | 2,925 | 2,974 | 2,974 | 2,987 | 2,914 | 108,900 |
August 26, 2025 | 2,968 | 2,935 | 2,935 | 2,971 | 2,914 | 72,900 |
August 25, 2025 | 2,890 | 2,959 | 2,959 | 2,963 | 2,888 | 137,200 |
August 22, 2025 | 2,876 | 2,854 | 2,854 | 2,905 | 2,850 | 66,700 |
August 21, 2025 | 2,902 | 2,878 | 2,878 | 2,910 | 2,863 | 101,100 |
August 20, 2025 | 2,970 | 2,916 | 2,916 | 2,970 | 2,909 | 84,500 |
August 19, 2025 | 2,969 | 2,971 | 2,971 | 3,005 | 2,945 | 59,600 |
August 18, 2025 | 2,973 | 2,950 | 2,942 | 2,989 | 2,915 | 80,200 |
August 15, 2025 | 2,838 | 2,958 | 2,958 | 2,975 | 2,829 | 164,000 |
August 14, 2025 | 2,831 | 2,830 | 2,830 | 2,857 | 2,782 | 132,500 |
August 13, 2025 | 2,889 | 2,861 | 2,861 | 2,935 | 2,844 | 135,600 |
August 12, 2025 | 2,740 | 2,849 | 2,849 | 2,899 | 2,704 | 313,100 |
August 08, 2025 | 2,869 | 2,840 | 2,840 | 2,873 | 2,830 | 139,100 |
August 07, 2025 | 2,885 | 2,862 | 2,862 | 2,903 | 2,862 | 108,100 |
August 06, 2025 | 2,912 | 2,899 | 2,899 | 2,914 | 2,870 | 115,800 |
August 05, 2025 | 2,937 | 2,928 | 2,928 | 2,959 | 2,901 | 72,700 |
August 04, 2025 | 2,913 | 2,917 | 2,917 | 2,927 | 2,883 | 129,300 |
August 01, 2025 | 2,955 | 2,960 | 2,960 | 2,976 | 2,926 | 89,000 |
July 31, 2025 | 2,953 | 2,994 | 2,994 | 3,020 | 2,949 | 132,800 |
July 30, 2025 | 2,887 | 2,942 | 2,942 | 2,948 | 2,880 | 73,500 |
July 29, 2025 | 2,907 | 2,912 | 2,912 | 2,925 | 2,896 | 67,200 |
July 28, 2025 | 2,938 | 2,915 | 2,915 | 2,938 | 2,900 | 61,300 |
July 25, 2025 | 2,953 | 2,920 | 2,920 | 2,959 | 2,912 | 69,700 |
July 24, 2025 | 2,965 | 2,922 | 2,922 | 2,975 | 2,916 | 71,400 |
July 23, 2025 | 2,877 | 2,924 | 2,924 | 2,936 | 2,859 | 101,300 |
July 22, 2025 | 2,870 | 2,837 | 2,837 | 2,890 | 2,833 | 85,600 |
July 18, 2025 | 2,931 | 2,878 | 2,878 | 2,931 | 2,877 | 70,200 |
July 17, 2025 | 2,911 | 2,913 | 2,913 | 2,942 | 2,894 | 50,000 |
July 16, 2025 | 2,931 | 2,934 | 2,934 | 2,980 | 2,919 | 86,000 |
July 15, 2025 | 2,920 | 2,918 | 2,918 | 2,930 | 2,905 | 30,500 |
July 14, 2025 | 2,931 | 2,910 | 2,910 | 2,941 | 2,887 | 57,400 |
July 11, 2025 | 2,935 | 2,929 | 2,929 | 2,953 | 2,904 | 67,000 |
July 10, 2025 | 2,954 | 2,929 | 2,929 | 2,954 | 2,908 | 73,100 |
July 09, 2025 | 2,968 | 2,913 | 2,913 | 2,981 | 2,901 | 97,100 |
July 08, 2025 | 2,920 | 2,955 | 2,955 | 3,010 | 2,920 | 79,700 |
July 07, 2025 | 2,930 | 2,917 | 2,917 | 2,963 | 2,912 | 72,300 |
July 04, 2025 | 2,997 | 2,955 | 2,955 | 3,015 | 2,941 | 88,800 |
July 03, 2025 | 3,000 | 3,000 | 3,000 | 3,025 | 2,981 | 67,100 |
July 02, 2025 | 3,025 | 2,999 | 2,999 | 3,075 | 2,984 | 99,300 |
July 01, 2025 | 3,085 | 3,085 | 3,085 | 3,110 | 3,040 | 106,500 |
June 30, 2025 | 3,100 | 3,070 | 3,070 | 3,135 | 3,055 | 77,600 |
June 27, 2025 | 3,080 | 3,075 | 3,075 | 3,130 | 3,050 | 89,200 |
June 26, 2025 | 3,045 | 3,045 | 3,045 | 3,080 | 3,015 | 58,400 |
June 25, 2025 | 3,070 | 3,045 | 3,045 | 3,085 | 3,025 | 60,300 |
June 24, 2025 | 3,085 | 3,065 | 3,065 | 3,085 | 3,045 | 44,900 |
June 23, 2025 | 3,030 | 3,045 | 3,045 | 3,060 | 2,979 | 87,300 |
June 20, 2025 | 3,045 | 3,070 | 3,070 | 3,105 | 3,040 | 54,200 |
June 19, 2025 | 3,125 | 3,050 | 3,050 | 3,125 | 3,040 | 50,300 |
June 18, 2025 | 3,125 | 3,125 | 3,125 | 3,130 | 3,060 | 58,700 |
June 17, 2025 | 3,130 | 3,125 | 3,125 | 3,155 | 3,095 | 59,900 |
June 16, 2025 | 3,105 | 3,100 | 3,100 | 3,120 | 3,065 | 56,800 |
June 13, 2025 | 3,185 | 3,075 | 3,075 | 3,195 | 3,055 | 111,800 |
June 12, 2025 | 3,210 | 3,170 | 3,170 | 3,220 | 3,145 | 72,600 |