2,665.00
+14(+0.53%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,655 | 2,665 | 2,665 | 2,669 | 2,647 | 12,200 |
September 04, 2025 | 2,630 | 2,651 | 2,651 | 2,668 | 2,617 | 14,400 |
September 03, 2025 | 2,607 | 2,637 | 2,637 | 2,640 | 2,601 | 15,800 |
September 02, 2025 | 2,592 | 2,607 | 2,607 | 2,607 | 2,587 | 10,500 |
September 01, 2025 | 2,569 | 2,582 | 2,582 | 2,586 | 2,556 | 8,500 |
August 29, 2025 | 2,586 | 2,569 | 2,569 | 2,586 | 2,569 | 5,900 |
August 28, 2025 | 2,583 | 2,586 | 2,586 | 2,599 | 2,579 | 7,000 |
August 27, 2025 | 2,570 | 2,583 | 2,583 | 2,588 | 2,560 | 8,800 |
August 26, 2025 | 2,578 | 2,571 | 2,571 | 2,597 | 2,570 | 9,500 |
August 25, 2025 | 2,593 | 2,570 | 2,570 | 2,597 | 2,570 | 8,200 |
August 22, 2025 | 2,551 | 2,577 | 2,577 | 2,580 | 2,540 | 12,500 |
August 21, 2025 | 2,550 | 2,551 | 2,551 | 2,562 | 2,541 | 6,700 |
August 20, 2025 | 2,537 | 2,554 | 2,554 | 2,560 | 2,533 | 14,700 |
August 19, 2025 | 2,524 | 2,537 | 2,537 | 2,537 | 2,516 | 12,900 |
August 18, 2025 | 2,505 | 2,520 | 2,520 | 2,522 | 2,503 | 12,300 |
August 15, 2025 | 2,509 | 2,503 | 2,503 | 2,510 | 2,480 | 11,400 |
August 14, 2025 | 2,491 | 2,504 | 2,504 | 2,504 | 2,480 | 12,700 |
August 13, 2025 | 2,492 | 2,497 | 2,497 | 2,510 | 2,487 | 19,400 |
August 12, 2025 | 2,465 | 2,485 | 2,485 | 2,498 | 2,465 | 26,800 |
August 08, 2025 | 2,439 | 2,457 | 2,457 | 2,464 | 2,438 | 14,200 |
August 07, 2025 | 2,438 | 2,426 | 2,426 | 2,438 | 2,416 | 7,200 |
August 06, 2025 | 2,415 | 2,425 | 2,425 | 2,425 | 2,403 | 9,900 |
August 05, 2025 | 2,434 | 2,410 | 2,410 | 2,438 | 2,410 | 9,300 |
August 04, 2025 | 2,416 | 2,423 | 2,423 | 2,433 | 2,412 | 12,200 |
August 01, 2025 | 2,436 | 2,452 | 2,452 | 2,455 | 2,435 | 10,900 |
July 31, 2025 | 2,415 | 2,430 | 2,430 | 2,433 | 2,415 | 5,100 |
July 30, 2025 | 2,409 | 2,414 | 2,414 | 2,429 | 2,405 | 10,900 |
July 29, 2025 | 2,407 | 2,416 | 2,416 | 2,421 | 2,396 | 8,100 |
July 28, 2025 | 2,415 | 2,395 | 2,395 | 2,415 | 2,385 | 7,500 |
July 25, 2025 | 2,401 | 2,420 | 2,420 | 2,424 | 2,397 | 8,200 |
July 24, 2025 | 2,410 | 2,404 | 2,404 | 2,415 | 2,401 | 8,100 |
July 23, 2025 | 2,396 | 2,409 | 2,409 | 2,415 | 2,396 | 12,200 |
July 22, 2025 | 2,383 | 2,387 | 2,387 | 2,396 | 2,369 | 6,600 |
July 18, 2025 | 2,385 | 2,369 | 2,369 | 2,385 | 2,369 | 5,600 |
July 17, 2025 | 2,373 | 2,371 | 2,371 | 2,373 | 2,342 | 10,500 |
July 16, 2025 | 2,376 | 2,361 | 2,361 | 2,376 | 2,361 | 6,600 |
July 15, 2025 | 2,385 | 2,367 | 2,367 | 2,385 | 2,366 | 5,800 |
July 14, 2025 | 2,403 | 2,365 | 2,365 | 2,405 | 2,320 | 19,200 |
July 11, 2025 | 2,405 | 2,385 | 2,385 | 2,416 | 2,375 | 15,200 |
July 10, 2025 | 2,435 | 2,379 | 2,379 | 2,435 | 2,379 | 17,100 |
July 09, 2025 | 2,413 | 2,415 | 2,415 | 2,434 | 2,410 | 6,900 |
July 08, 2025 | 2,430 | 2,415 | 2,415 | 2,451 | 2,415 | 16,300 |
July 07, 2025 | 2,446 | 2,433 | 2,433 | 2,448 | 2,430 | 9,100 |
July 04, 2025 | 2,440 | 2,444 | 2,444 | 2,452 | 2,427 | 8,200 |
July 03, 2025 | 2,416 | 2,430 | 2,430 | 2,430 | 2,415 | 5,900 |
July 02, 2025 | 2,424 | 2,416 | 2,416 | 2,430 | 2,416 | 6,900 |
July 01, 2025 | 2,401 | 2,414 | 2,414 | 2,428 | 2,401 | 6,800 |
June 30, 2025 | 2,420 | 2,401 | 2,401 | 2,435 | 2,401 | 10,100 |
June 27, 2025 | 2,402 | 2,407 | 2,407 | 2,418 | 2,395 | 10,000 |
June 26, 2025 | 2,373 | 2,401 | 2,401 | 2,408 | 2,373 | 13,400 |
June 25, 2025 | 2,384 | 2,371 | 2,371 | 2,384 | 2,358 | 9,100 |
June 24, 2025 | 2,369 | 2,365 | 2,365 | 2,376 | 2,363 | 9,200 |
June 23, 2025 | 2,358 | 2,350 | 2,350 | 2,365 | 2,349 | 10,700 |
June 20, 2025 | 2,361 | 2,347 | 2,347 | 2,370 | 2,342 | 11,400 |
June 19, 2025 | 2,358 | 2,361 | 2,361 | 2,363 | 2,350 | 4,300 |
June 18, 2025 | 2,362 | 2,352 | 2,352 | 2,370 | 2,349 | 8,900 |
June 17, 2025 | 2,306 | 2,350 | 2,350 | 2,350 | 2,306 | 12,700 |
June 16, 2025 | 2,260 | 2,279 | 2,279 | 2,283 | 2,255 | 20,800 |
June 13, 2025 | 2,285 | 2,259 | 2,259 | 2,285 | 2,248 | 41,800 |
June 12, 2025 | 2,300 | 2,303 | 2,303 | 2,315 | 2,299 | 10,700 |