2,904.00
+134(+4.84%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,779 | 2,770 | 2,770 | 2,783 | 2,725 | 22,100 |
September 04, 2025 | 2,815 | 2,750 | 2,750 | 2,815 | 2,744 | 29,000 |
September 03, 2025 | 2,853 | 2,788 | 2,788 | 2,853 | 2,760 | 53,500 |
September 02, 2025 | 2,802 | 2,828 | 2,828 | 2,847 | 2,740 | 83,100 |
September 01, 2025 | 2,659 | 2,681 | 2,681 | 2,720 | 2,659 | 20,100 |
August 29, 2025 | 2,614 | 2,639 | 2,639 | 2,654 | 2,603 | 25,000 |
August 28, 2025 | 2,596 | 2,612 | 2,612 | 2,612 | 2,586 | 11,900 |
August 27, 2025 | 2,603 | 2,606 | 2,606 | 2,648 | 2,577 | 25,000 |
August 26, 2025 | 2,599 | 2,602 | 2,602 | 2,620 | 2,585 | 12,100 |
August 25, 2025 | 2,563 | 2,591 | 2,591 | 2,615 | 2,561 | 36,500 |
August 22, 2025 | 2,549 | 2,541 | 2,541 | 2,549 | 2,520 | 11,900 |
August 21, 2025 | 2,556 | 2,533 | 2,533 | 2,556 | 2,531 | 12,500 |
August 20, 2025 | 2,503 | 2,548 | 2,548 | 2,551 | 2,502 | 18,800 |
August 19, 2025 | 2,527 | 2,504 | 2,504 | 2,527 | 2,487 | 14,400 |
August 18, 2025 | 2,518 | 2,521 | 2,521 | 2,527 | 2,495 | 11,400 |
August 15, 2025 | 2,492 | 2,497 | 2,497 | 2,500 | 2,472 | 11,700 |
August 14, 2025 | 2,500 | 2,489 | 2,489 | 2,512 | 2,474 | 11,800 |
August 13, 2025 | 2,531 | 2,516 | 2,516 | 2,540 | 2,504 | 15,500 |
August 12, 2025 | 2,569 | 2,535 | 2,535 | 2,574 | 2,521 | 28,500 |
August 08, 2025 | 2,549 | 2,567 | 2,567 | 2,570 | 2,533 | 17,100 |
August 07, 2025 | 2,460 | 2,530 | 2,530 | 2,530 | 2,460 | 24,400 |
August 06, 2025 | 2,418 | 2,462 | 2,462 | 2,475 | 2,418 | 16,800 |
August 05, 2025 | 2,405 | 2,399 | 2,399 | 2,426 | 2,363 | 24,400 |
August 04, 2025 | 2,418 | 2,408 | 2,408 | 2,445 | 2,380 | 22,400 |
August 01, 2025 | 2,401 | 2,445 | 2,445 | 2,491 | 2,401 | 43,000 |
July 31, 2025 | 2,376 | 2,398 | 2,398 | 2,400 | 2,366 | 20,200 |
July 30, 2025 | 2,347 | 2,354 | 2,354 | 2,365 | 2,336 | 16,300 |
July 29, 2025 | 2,379 | 2,348 | 2,348 | 2,384 | 2,348 | 10,200 |
July 28, 2025 | 2,362 | 2,376 | 2,376 | 2,399 | 2,362 | 11,600 |
July 25, 2025 | 2,379 | 2,361 | 2,361 | 2,397 | 2,360 | 11,300 |
July 24, 2025 | 2,400 | 2,394 | 2,394 | 2,411 | 2,383 | 16,500 |
July 23, 2025 | 2,413 | 2,400 | 2,400 | 2,413 | 2,369 | 20,600 |
July 22, 2025 | 2,338 | 2,413 | 2,413 | 2,414 | 2,338 | 40,400 |
July 18, 2025 | 2,372 | 2,338 | 2,338 | 2,390 | 2,328 | 29,200 |
July 17, 2025 | 2,326 | 2,379 | 2,379 | 2,390 | 2,326 | 8,800 |
July 16, 2025 | 2,362 | 2,330 | 2,330 | 2,373 | 2,330 | 9,200 |
July 15, 2025 | 2,390 | 2,339 | 2,339 | 2,390 | 2,336 | 15,400 |
July 14, 2025 | 2,270 | 2,394 | 2,394 | 2,440 | 2,270 | 41,400 |
July 11, 2025 | 2,285 | 2,277 | 2,277 | 2,300 | 2,267 | 16,600 |
July 10, 2025 | 2,298 | 2,267 | 2,267 | 2,298 | 2,267 | 14,000 |
July 09, 2025 | 2,291 | 2,291 | 2,291 | 2,298 | 2,282 | 13,200 |
July 08, 2025 | 2,276 | 2,291 | 2,291 | 2,295 | 2,264 | 18,400 |
July 07, 2025 | 2,263 | 2,266 | 2,266 | 2,300 | 2,258 | 20,400 |
July 04, 2025 | 2,238 | 2,243 | 2,243 | 2,243 | 2,221 | 8,300 |
July 03, 2025 | 2,228 | 2,218 | 2,218 | 2,228 | 2,212 | 8,600 |
July 02, 2025 | 2,212 | 2,215 | 2,215 | 2,240 | 2,210 | 19,200 |
July 01, 2025 | 2,262 | 2,241 | 2,241 | 2,285 | 2,241 | 14,200 |
June 30, 2025 | 2,299 | 2,273 | 2,273 | 2,300 | 2,205 | 35,400 |
June 27, 2025 | 2,249 | 2,263 | 2,263 | 2,317 | 2,240 | 60,500 |
June 26, 2025 | 2,190 | 2,222 | 2,222 | 2,227 | 2,190 | 19,500 |
June 25, 2025 | 2,183 | 2,189 | 2,189 | 2,217 | 2,175 | 20,000 |
June 24, 2025 | 2,200 | 2,194 | 2,194 | 2,204 | 2,190 | 12,500 |
June 23, 2025 | 2,156 | 2,194 | 2,194 | 2,198 | 2,156 | 13,900 |
June 20, 2025 | 2,171 | 2,153 | 2,153 | 2,172 | 2,153 | 15,600 |
June 19, 2025 | 2,180 | 2,171 | 2,171 | 2,201 | 2,162 | 14,300 |
June 18, 2025 | 2,169 | 2,178 | 2,178 | 2,178 | 2,168 | 5,600 |
June 17, 2025 | 2,190 | 2,156 | 2,156 | 2,190 | 2,156 | 22,600 |
June 16, 2025 | 2,199 | 2,190 | 2,190 | 2,199 | 2,179 | 8,600 |
June 13, 2025 | 2,220 | 2,189 | 2,189 | 2,227 | 2,181 | 22,400 |
June 12, 2025 | 2,210 | 2,194 | 2,194 | 2,219 | 2,191 | 14,100 |