2,674.00
+6(+0.22%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,661 | 2,668 | 2,668 | 2,679 | 2,651 | 42,700 |
September 04, 2025 | 2,650 | 2,661 | 2,661 | 2,669 | 2,634 | 39,100 |
September 03, 2025 | 2,670 | 2,649 | 2,649 | 2,685 | 2,642 | 57,700 |
September 02, 2025 | 2,615 | 2,676 | 2,676 | 2,676 | 2,614 | 75,300 |
September 01, 2025 | 2,611 | 2,600 | 2,600 | 2,629 | 2,592 | 66,400 |
August 29, 2025 | 2,610 | 2,615 | 2,615 | 2,615 | 2,595 | 57,400 |
August 28, 2025 | 2,606 | 2,610 | 2,610 | 2,610 | 2,592 | 32,500 |
August 27, 2025 | 2,605 | 2,595 | 2,595 | 2,612 | 2,595 | 55,000 |
August 26, 2025 | 2,620 | 2,607 | 2,607 | 2,626 | 2,598 | 58,800 |
August 25, 2025 | 2,608 | 2,615 | 2,615 | 2,627 | 2,602 | 40,500 |
August 22, 2025 | 2,595 | 2,595 | 2,595 | 2,603 | 2,580 | 47,100 |
August 21, 2025 | 2,607 | 2,593 | 2,593 | 2,610 | 2,586 | 55,400 |
August 20, 2025 | 2,614 | 2,615 | 2,615 | 2,622 | 2,607 | 35,500 |
August 19, 2025 | 2,611 | 2,615 | 2,615 | 2,627 | 2,606 | 49,400 |
August 18, 2025 | 2,599 | 2,618 | 2,618 | 2,619 | 2,593 | 78,900 |
August 15, 2025 | 2,589 | 2,586 | 2,586 | 2,594 | 2,572 | 57,100 |
August 14, 2025 | 2,614 | 2,583 | 2,583 | 2,614 | 2,577 | 61,800 |
August 13, 2025 | 2,600 | 2,610 | 2,610 | 2,615 | 2,586 | 52,300 |
August 12, 2025 | 2,598 | 2,598 | 2,598 | 2,612 | 2,580 | 103,800 |
August 08, 2025 | 2,570 | 2,598 | 2,598 | 2,600 | 2,554 | 66,700 |
August 07, 2025 | 2,579 | 2,557 | 2,557 | 2,585 | 2,544 | 70,800 |
August 06, 2025 | 2,563 | 2,579 | 2,579 | 2,588 | 2,561 | 52,000 |
August 05, 2025 | 2,570 | 2,568 | 2,568 | 2,594 | 2,548 | 70,500 |
August 04, 2025 | 2,490 | 2,550 | 2,550 | 2,550 | 2,483 | 92,700 |
August 01, 2025 | 2,500 | 2,508 | 2,508 | 2,535 | 2,492 | 75,700 |
July 31, 2025 | 2,485 | 2,485 | 2,485 | 2,497 | 2,477 | 45,200 |
July 30, 2025 | 2,480 | 2,485 | 2,485 | 2,495 | 2,475 | 50,900 |
July 29, 2025 | 2,486 | 2,481 | 2,481 | 2,517 | 2,473 | 80,000 |
July 28, 2025 | 2,529 | 2,485 | 2,485 | 2,549 | 2,479 | 132,700 |
July 25, 2025 | 2,577 | 2,528 | 2,528 | 2,650 | 2,491 | 417,200 |
July 24, 2025 | 2,480 | 2,458 | 2,458 | 2,497 | 2,423 | 249,200 |
July 23, 2025 | 2,357 | 2,380 | 2,380 | 2,382 | 2,348 | 50,800 |
July 22, 2025 | 2,350 | 2,340 | 2,340 | 2,369 | 2,340 | 40,700 |
July 18, 2025 | 2,340 | 2,336 | 2,336 | 2,357 | 2,336 | 46,100 |
July 17, 2025 | 2,351 | 2,340 | 2,340 | 2,356 | 2,335 | 46,600 |
July 16, 2025 | 2,375 | 2,356 | 2,356 | 2,376 | 2,356 | 37,100 |
July 15, 2025 | 2,380 | 2,373 | 2,373 | 2,391 | 2,361 | 35,700 |
July 14, 2025 | 2,393 | 2,373 | 2,373 | 2,395 | 2,360 | 59,500 |
July 11, 2025 | 2,379 | 2,400 | 2,400 | 2,400 | 2,368 | 87,600 |
July 10, 2025 | 2,373 | 2,367 | 2,367 | 2,396 | 2,354 | 67,100 |
July 09, 2025 | 2,317 | 2,352 | 2,352 | 2,364 | 2,298 | 69,900 |
July 08, 2025 | 2,270 | 2,298 | 2,298 | 2,304 | 2,265 | 48,800 |
July 07, 2025 | 2,290 | 2,263 | 2,263 | 2,299 | 2,263 | 69,600 |
July 04, 2025 | 2,320 | 2,296 | 2,296 | 2,320 | 2,295 | 23,500 |
July 03, 2025 | 2,326 | 2,302 | 2,302 | 2,326 | 2,290 | 62,400 |
July 02, 2025 | 2,302 | 2,332 | 2,332 | 2,333 | 2,297 | 53,300 |
July 01, 2025 | 2,311 | 2,313 | 2,313 | 2,319 | 2,299 | 46,500 |
June 30, 2025 | 2,310 | 2,307 | 2,307 | 2,333 | 2,307 | 76,700 |
June 27, 2025 | 2,280 | 2,307 | 2,307 | 2,307 | 2,263 | 64,500 |
June 26, 2025 | 2,240 | 2,292 | 2,292 | 2,299 | 2,237 | 92,300 |
June 25, 2025 | 2,239 | 2,240 | 2,240 | 2,240 | 2,223 | 28,300 |
June 24, 2025 | 2,240 | 2,232 | 2,232 | 2,241 | 2,222 | 31,500 |
June 23, 2025 | 2,235 | 2,222 | 2,222 | 2,235 | 2,209 | 44,600 |
June 20, 2025 | 2,237 | 2,224 | 2,224 | 2,247 | 2,224 | 89,100 |
June 19, 2025 | 2,227 | 2,226 | 2,226 | 2,236 | 2,223 | 21,600 |
June 18, 2025 | 2,233 | 2,223 | 2,223 | 2,247 | 2,223 | 40,400 |
June 17, 2025 | 2,238 | 2,242 | 2,242 | 2,247 | 2,226 | 22,900 |
June 16, 2025 | 2,234 | 2,237 | 2,237 | 2,239 | 2,200 | 58,500 |
June 13, 2025 | 2,255 | 2,231 | 2,231 | 2,255 | 2,215 | 46,500 |
June 12, 2025 | 2,242 | 2,251 | 2,251 | 2,260 | 2,237 | 41,900 |