2,705.00
+15(+0.56%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,684 | 2,690 | 2,690 | 2,694 | 2,654 | 58,500 |
September 04, 2025 | 2,667 | 2,680 | 2,680 | 2,687 | 2,647 | 60,300 |
September 03, 2025 | 2,650 | 2,660 | 2,660 | 2,667 | 2,639 | 77,000 |
September 02, 2025 | 2,638 | 2,649 | 2,649 | 2,667 | 2,632 | 56,000 |
September 01, 2025 | 2,647 | 2,639 | 2,639 | 2,675 | 2,633 | 46,900 |
August 29, 2025 | 2,659 | 2,647 | 2,647 | 2,662 | 2,640 | 65,000 |
August 28, 2025 | 2,658 | 2,659 | 2,659 | 2,683 | 2,645 | 71,600 |
August 27, 2025 | 2,655 | 2,663 | 2,663 | 2,665 | 2,647 | 58,400 |
August 26, 2025 | 2,657 | 2,656 | 2,656 | 2,658 | 2,639 | 77,500 |
August 25, 2025 | 2,665 | 2,657 | 2,657 | 2,667 | 2,645 | 72,800 |
August 22, 2025 | 2,653 | 2,669 | 2,669 | 2,669 | 2,636 | 65,900 |
August 21, 2025 | 2,650 | 2,653 | 2,653 | 2,660 | 2,624 | 82,200 |
August 20, 2025 | 2,657 | 2,648 | 2,648 | 2,674 | 2,645 | 81,800 |
August 19, 2025 | 2,650 | 2,656 | 2,656 | 2,679 | 2,650 | 88,200 |
August 18, 2025 | 2,685 | 2,674 | 2,674 | 2,695 | 2,668 | 95,300 |
August 15, 2025 | 2,693 | 2,684 | 2,684 | 2,693 | 2,646 | 131,300 |
August 14, 2025 | 2,739 | 2,693 | 2,693 | 2,739 | 2,673 | 112,600 |
August 13, 2025 | 2,722 | 2,748 | 2,748 | 2,768 | 2,702 | 120,600 |
August 12, 2025 | 2,730 | 2,734 | 2,734 | 2,754 | 2,712 | 174,000 |
August 08, 2025 | 2,704 | 2,727 | 2,727 | 2,737 | 2,684 | 111,100 |
August 07, 2025 | 2,700 | 2,704 | 2,704 | 2,727 | 2,683 | 129,400 |
August 06, 2025 | 2,740 | 2,689 | 2,689 | 2,770 | 2,675 | 247,900 |
August 05, 2025 | 2,637 | 2,768 | 2,768 | 2,798 | 2,610 | 386,900 |
August 04, 2025 | 2,570 | 2,610 | 2,610 | 2,610 | 2,563 | 103,200 |
August 01, 2025 | 2,577 | 2,620 | 2,620 | 2,626 | 2,575 | 122,100 |
July 31, 2025 | 2,574 | 2,581 | 2,581 | 2,599 | 2,567 | 105,600 |
July 30, 2025 | 2,531 | 2,561 | 2,561 | 2,563 | 2,525 | 92,900 |
July 29, 2025 | 2,517 | 2,556 | 2,556 | 2,557 | 2,510 | 110,300 |
July 28, 2025 | 2,544 | 2,531 | 2,531 | 2,547 | 2,517 | 81,600 |
July 25, 2025 | 2,523 | 2,546 | 2,546 | 2,553 | 2,512 | 130,000 |
July 24, 2025 | 2,487 | 2,514 | 2,514 | 2,516 | 2,476 | 117,400 |
July 23, 2025 | 2,505 | 2,495 | 2,495 | 2,508 | 2,470 | 147,500 |
July 22, 2025 | 2,500 | 2,497 | 2,497 | 2,519 | 2,490 | 97,800 |
July 18, 2025 | 2,503 | 2,508 | 2,508 | 2,519 | 2,491 | 94,900 |
July 17, 2025 | 2,494 | 2,497 | 2,497 | 2,519 | 2,485 | 123,700 |
July 16, 2025 | 2,524 | 2,495 | 2,495 | 2,524 | 2,486 | 119,900 |
July 15, 2025 | 2,519 | 2,530 | 2,530 | 2,540 | 2,511 | 128,300 |
July 14, 2025 | 2,495 | 2,510 | 2,510 | 2,519 | 2,482 | 141,900 |
July 11, 2025 | 2,500 | 2,490 | 2,490 | 2,519 | 2,485 | 92,600 |
July 10, 2025 | 2,469 | 2,499 | 2,499 | 2,499 | 2,466 | 147,600 |
July 09, 2025 | 2,450 | 2,462 | 2,462 | 2,488 | 2,450 | 134,400 |
July 08, 2025 | 2,421 | 2,441 | 2,441 | 2,441 | 2,413 | 100,400 |
July 07, 2025 | 2,415 | 2,412 | 2,412 | 2,429 | 2,398 | 85,700 |
July 04, 2025 | 2,409 | 2,415 | 2,415 | 2,420 | 2,400 | 77,900 |
July 03, 2025 | 2,401 | 2,407 | 2,407 | 2,426 | 2,380 | 107,700 |
July 02, 2025 | 2,441 | 2,413 | 2,413 | 2,457 | 2,406 | 123,900 |
July 01, 2025 | 2,430 | 2,458 | 2,458 | 2,469 | 2,427 | 147,900 |
June 30, 2025 | 2,448 | 2,430 | 2,430 | 2,450 | 2,429 | 130,300 |
June 27, 2025 | 2,409 | 2,416 | 2,416 | 2,418 | 2,395 | 140,800 |
June 26, 2025 | 2,374 | 2,392 | 2,392 | 2,395 | 2,366 | 95,500 |
June 25, 2025 | 2,376 | 2,368 | 2,368 | 2,382 | 2,361 | 114,300 |
June 24, 2025 | 2,380 | 2,390 | 2,390 | 2,392 | 2,355 | 72,200 |
June 23, 2025 | 2,366 | 2,356 | 2,356 | 2,384 | 2,348 | 71,200 |
June 20, 2025 | 2,365 | 2,367 | 2,367 | 2,384 | 2,363 | 279,400 |
June 19, 2025 | 2,390 | 2,361 | 2,361 | 2,403 | 2,358 | 85,700 |
June 18, 2025 | 2,407 | 2,390 | 2,390 | 2,414 | 2,390 | 67,700 |
June 17, 2025 | 2,426 | 2,404 | 2,404 | 2,443 | 2,390 | 106,700 |
June 16, 2025 | 2,439 | 2,408 | 2,408 | 2,458 | 2,403 | 199,400 |
June 13, 2025 | 2,413 | 2,413 | 2,413 | 2,432 | 2,397 | 196,100 |
June 12, 2025 | 2,400 | 2,419 | 2,419 | 2,437 | 2,395 | 211,800 |