2,621.00
+10.5(+0.40%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,610 | 2,621 | 2,621 | 2,645 | 2,600 | 1.15M |
September 05, 2025 | 2,588 | 2,610.5 | 2,610.5 | 2,630 | 2,584 | 1.8M |
September 04, 2025 | 2,531 | 2,552 | 2,552 | 2,562 | 2,518.5 | 1.06M |
September 03, 2025 | 2,520 | 2,530 | 2,530 | 2,530 | 2,496 | 1.05M |
September 02, 2025 | 2,536.5 | 2,517.5 | 2,517.5 | 2,558.5 | 2,515 | 1.38M |
September 01, 2025 | 2,465 | 2,490.5 | 2,490.5 | 2,498.5 | 2,465 | 841,600 |
August 29, 2025 | 2,465 | 2,478.5 | 2,478.5 | 2,485 | 2,460 | 1.09M |
August 28, 2025 | 2,463 | 2,464.5 | 2,464.5 | 2,476 | 2,455 | 914,700 |
August 27, 2025 | 2,444.5 | 2,449 | 2,449 | 2,464 | 2,430 | 1.12M |
August 26, 2025 | 2,444.5 | 2,428.5 | 2,428.5 | 2,459 | 2,425.5 | 2.45M |
August 25, 2025 | 2,468 | 2,456.5 | 2,456.5 | 2,484.5 | 2,453 | 717,400 |
August 22, 2025 | 2,433.5 | 2,468 | 2,468 | 2,470 | 2,427.5 | 827,900 |
August 21, 2025 | 2,402 | 2,412.5 | 2,412.5 | 2,414 | 2,393.5 | 611,600 |
August 20, 2025 | 2,400 | 2,402 | 2,402 | 2,432 | 2,389.5 | 831,500 |
August 19, 2025 | 2,400 | 2,415.5 | 2,415.5 | 2,415.5 | 2,388.5 | 653,700 |
August 18, 2025 | 2,390 | 2,407.5 | 2,407.5 | 2,423 | 2,385 | 723,300 |
August 15, 2025 | 2,364 | 2,390 | 2,390 | 2,390 | 2,354.5 | 824,300 |
August 14, 2025 | 2,400.5 | 2,374 | 2,374 | 2,425 | 2,362 | 1.06M |
August 13, 2025 | 2,390 | 2,425.5 | 2,425.5 | 2,431.5 | 2,390 | 1.49M |
August 12, 2025 | 2,390 | 2,401 | 2,401 | 2,469 | 2,382.5 | 2.64M |
August 08, 2025 | 2,381.5 | 2,363.5 | 2,363.5 | 2,395 | 2,350 | 1.61M |
August 07, 2025 | 2,377 | 2,371.5 | 2,371.5 | 2,395 | 2,369 | 943,500 |
August 06, 2025 | 2,360 | 2,374 | 2,374 | 2,387 | 2,350 | 1.13M |
August 05, 2025 | 2,340 | 2,346 | 2,346 | 2,363 | 2,326 | 931,800 |
August 04, 2025 | 2,312 | 2,332 | 2,332 | 2,332.5 | 2,310 | 856,900 |
August 01, 2025 | 2,339 | 2,355 | 2,355 | 2,374 | 2,334.5 | 993,300 |
July 31, 2025 | 2,294.5 | 2,330.5 | 2,330.5 | 2,334 | 2,288 | 1.36M |
July 30, 2025 | 2,287 | 2,283.5 | 2,283.5 | 2,305 | 2,278 | 767,300 |
July 29, 2025 | 2,282 | 2,282.5 | 2,282.5 | 2,294 | 2,269.5 | 807,200 |
July 28, 2025 | 2,310 | 2,310 | 2,310 | 2,323 | 2,300.5 | 863,200 |
July 25, 2025 | 2,321.5 | 2,309 | 2,309 | 2,331 | 2,278.5 | 1.13M |
July 24, 2025 | 2,271.5 | 2,318 | 2,318 | 2,323 | 2,256.5 | 1.49M |
July 23, 2025 | 2,220.5 | 2,252 | 2,252 | 2,264 | 2,199.5 | 1.37M |
July 22, 2025 | 2,218 | 2,206.5 | 2,206.5 | 2,246 | 2,204 | 1.06M |
July 18, 2025 | 2,240 | 2,221.5 | 2,221.5 | 2,243.5 | 2,221 | 1.27M |
July 17, 2025 | 2,180 | 2,230.5 | 2,230.5 | 2,243.5 | 2,172.5 | 1.91M |
July 16, 2025 | 2,160 | 2,169.5 | 2,169.5 | 2,176.5 | 2,149 | 792,200 |
July 15, 2025 | 2,186 | 2,160 | 2,160 | 2,188 | 2,153 | 900,900 |
July 14, 2025 | 2,186.5 | 2,176.5 | 2,176.5 | 2,194 | 2,172.5 | 846,100 |
July 11, 2025 | 2,220 | 2,197.5 | 2,197.5 | 2,227.5 | 2,187 | 1.02M |
July 10, 2025 | 2,196.5 | 2,193.5 | 2,193.5 | 2,229 | 2,187 | 1.65M |
July 09, 2025 | 2,185 | 2,179.5 | 2,179.5 | 2,195.5 | 2,175 | 775,700 |
July 08, 2025 | 2,175 | 2,184.5 | 2,184.5 | 2,194 | 2,162 | 1.16M |
July 07, 2025 | 2,181.5 | 2,181 | 2,181 | 2,194.5 | 2,173 | 697,000 |
July 04, 2025 | 2,193 | 2,179.5 | 2,179.5 | 2,193 | 2,162 | 765,400 |
July 03, 2025 | 2,189.5 | 2,187.5 | 2,187.5 | 2,195.5 | 2,168 | 1.6M |
July 02, 2025 | 2,140 | 2,194.5 | 2,194.5 | 2,195 | 2,136 | 1.52M |
July 01, 2025 | 2,166.5 | 2,156 | 2,156 | 2,181.5 | 2,145 | 1.27M |
June 30, 2025 | 2,177 | 2,190 | 2,190 | 2,203 | 2,173.5 | 1.39M |
June 27, 2025 | 2,161 | 2,172.5 | 2,172.5 | 2,193 | 2,155.5 | 1.5M |
June 26, 2025 | 2,118.5 | 2,148 | 2,148 | 2,153 | 2,118.5 | 1.32M |
June 25, 2025 | 2,099 | 2,125 | 2,125 | 2,126 | 2,096 | 1.05M |
June 24, 2025 | 2,121 | 2,116.5 | 2,116.5 | 2,123.5 | 2,106 | 1.02M |
June 23, 2025 | 2,103.5 | 2,103 | 2,103 | 2,109 | 2,090 | 729,600 |
June 20, 2025 | 2,106.5 | 2,120 | 2,120 | 2,131 | 2,096 | 3.03M |
June 19, 2025 | 2,147 | 2,130 | 2,130 | 2,147.5 | 2,114.5 | 804,400 |
June 18, 2025 | 2,113 | 2,150.5 | 2,150.5 | 2,152.5 | 2,103 | 1.33M |
June 17, 2025 | 2,105 | 2,122.5 | 2,122.5 | 2,129 | 2,102 | 706,100 |
June 16, 2025 | 2,134.5 | 2,119 | 2,119 | 2,139 | 2,111 | 837,200 |
June 13, 2025 | 2,137.5 | 2,127.5 | 2,127.5 | 2,137.5 | 2,113.5 | 1.35M |