2,926.00
+12(+0.41%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,896 | 2,914 | 2,914 | 2,917 | 2,874 | 153,500 |
September 04, 2025 | 2,884 | 2,893 | 2,893 | 2,899 | 2,855 | 81,600 |
September 03, 2025 | 2,866 | 2,884 | 2,884 | 2,897 | 2,857 | 190,100 |
September 02, 2025 | 2,870 | 2,876 | 2,876 | 2,888 | 2,863 | 81,500 |
September 01, 2025 | 2,901 | 2,855 | 2,855 | 2,904 | 2,846 | 94,000 |
August 29, 2025 | 2,915 | 2,910 | 2,910 | 2,926 | 2,908 | 75,000 |
August 28, 2025 | 2,920 | 2,929 | 2,929 | 2,929 | 2,904 | 133,500 |
August 27, 2025 | 2,928 | 2,931 | 2,931 | 2,953 | 2,907 | 131,700 |
August 26, 2025 | 2,981 | 2,945 | 2,945 | 2,989 | 2,942 | 80,500 |
August 25, 2025 | 2,965 | 2,985 | 2,985 | 2,985 | 2,961 | 62,600 |
August 22, 2025 | 2,980 | 2,981 | 2,981 | 2,982 | 2,960 | 79,200 |
August 21, 2025 | 2,986 | 2,979 | 2,979 | 2,993 | 2,965 | 115,300 |
August 20, 2025 | 3,010 | 2,988 | 2,988 | 3,035 | 2,988 | 102,400 |
August 19, 2025 | 3,040 | 3,025 | 3,025 | 3,040 | 3,005 | 69,600 |
August 18, 2025 | 3,060 | 3,045 | 3,045 | 3,080 | 3,035 | 69,500 |
August 15, 2025 | 3,050 | 3,075 | 3,075 | 3,075 | 3,035 | 57,500 |
August 14, 2025 | 3,065 | 3,050 | 3,050 | 3,070 | 3,040 | 65,900 |
August 13, 2025 | 3,065 | 3,075 | 3,075 | 3,100 | 3,060 | 68,600 |
August 12, 2025 | 3,115 | 3,065 | 3,065 | 3,130 | 3,060 | 107,000 |
August 08, 2025 | 3,105 | 3,115 | 3,115 | 3,140 | 3,095 | 70,600 |
August 07, 2025 | 3,035 | 3,105 | 3,105 | 3,125 | 3,035 | 105,300 |
August 06, 2025 | 2,976 | 3,040 | 3,040 | 3,045 | 2,965 | 92,500 |
August 05, 2025 | 2,976 | 2,965 | 2,965 | 3,010 | 2,964 | 86,900 |
August 04, 2025 | 2,950 | 2,995 | 2,995 | 3,015 | 2,950 | 97,800 |
August 01, 2025 | 3,095 | 3,015 | 3,015 | 3,095 | 2,957 | 169,500 |
July 31, 2025 | 3,170 | 3,165 | 3,165 | 3,225 | 3,160 | 77,000 |
July 30, 2025 | 3,150 | 3,160 | 3,160 | 3,175 | 3,145 | 40,900 |
July 29, 2025 | 3,145 | 3,165 | 3,165 | 3,190 | 3,145 | 44,000 |
July 28, 2025 | 3,140 | 3,170 | 3,170 | 3,195 | 3,140 | 46,400 |
July 25, 2025 | 3,150 | 3,175 | 3,175 | 3,200 | 3,120 | 48,600 |
July 24, 2025 | 3,080 | 3,130 | 3,130 | 3,145 | 3,080 | 63,300 |
July 23, 2025 | 3,080 | 3,085 | 3,085 | 3,085 | 3,050 | 101,400 |
July 22, 2025 | 3,045 | 3,050 | 3,050 | 3,085 | 3,040 | 44,900 |
July 18, 2025 | 3,065 | 3,045 | 3,045 | 3,070 | 3,040 | 50,400 |
July 17, 2025 | 3,045 | 3,060 | 3,060 | 3,070 | 3,020 | 58,700 |
July 16, 2025 | 3,080 | 3,045 | 3,045 | 3,085 | 3,035 | 42,200 |
July 15, 2025 | 3,105 | 3,090 | 3,090 | 3,105 | 3,070 | 54,900 |
July 14, 2025 | 3,080 | 3,105 | 3,105 | 3,115 | 3,075 | 44,600 |
July 11, 2025 | 3,060 | 3,085 | 3,085 | 3,110 | 3,055 | 71,300 |
July 10, 2025 | 3,050 | 3,055 | 3,055 | 3,075 | 3,025 | 104,000 |
July 09, 2025 | 3,065 | 3,065 | 3,065 | 3,085 | 3,055 | 64,000 |
July 08, 2025 | 3,025 | 3,055 | 3,055 | 3,065 | 2,999 | 74,400 |
July 07, 2025 | 3,020 | 3,025 | 3,025 | 3,045 | 3,020 | 30,300 |
July 04, 2025 | 3,045 | 3,025 | 3,025 | 3,050 | 3,015 | 23,100 |
July 03, 2025 | 3,000 | 3,030 | 3,030 | 3,035 | 2,987 | 103,300 |
July 02, 2025 | 2,958 | 3,005 | 3,005 | 3,010 | 2,958 | 47,800 |
July 01, 2025 | 2,974 | 2,974 | 2,974 | 3,020 | 2,963 | 51,600 |
June 30, 2025 | 3,000 | 2,974 | 2,974 | 3,010 | 2,972 | 78,300 |
June 27, 2025 | 2,992 | 2,996 | 2,996 | 3,005 | 2,871 | 70,500 |
June 26, 2025 | 2,957 | 2,992 | 2,992 | 2,994 | 2,952 | 59,900 |
June 25, 2025 | 2,923 | 2,958 | 2,958 | 2,960 | 2,895 | 117,300 |
June 24, 2025 | 3,000 | 2,946 | 2,946 | 3,020 | 2,943 | 68,000 |
June 23, 2025 | 2,976 | 2,982 | 2,982 | 2,990 | 2,935 | 58,300 |
June 20, 2025 | 2,966 | 2,976 | 2,976 | 2,976 | 2,953 | 129,400 |
June 19, 2025 | 2,946 | 2,954 | 2,954 | 2,966 | 2,941 | 44,800 |
June 18, 2025 | 2,948 | 2,946 | 2,946 | 2,973 | 2,943 | 42,900 |
June 17, 2025 | 2,940 | 2,949 | 2,949 | 2,955 | 2,932 | 38,700 |
June 16, 2025 | 3,000 | 2,969 | 2,969 | 3,015 | 2,945 | 48,600 |
June 13, 2025 | 2,983 | 2,990 | 2,990 | 3,005 | 2,975 | 54,400 |
June 12, 2025 | 3,000 | 3,000 | 3,000 | 3,020 | 2,973 | 63,600 |