3,585.00
-5(-0.14%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,610 | 3,590 | 3,590 | 3,610 | 3,555 | 1,200 |
September 04, 2025 | 3,575 | 3,615 | 3,615 | 3,620 | 3,550 | 3,500 |
September 03, 2025 | 3,560 | 3,565 | 3,565 | 3,650 | 3,540 | 5,200 |
September 02, 2025 | 3,560 | 3,560 | 3,560 | 3,560 | 3,560 | 300 |
September 01, 2025 | 3,635 | 3,625 | 3,625 | 3,660 | 3,555 | 4,100 |
August 29, 2025 | 3,615 | 3,615 | 3,615 | 3,630 | 3,615 | 900 |
August 28, 2025 | 3,620 | 3,615 | 3,615 | 3,645 | 3,615 | 1,200 |
August 27, 2025 | 3,620 | 3,630 | 3,630 | 3,670 | 3,620 | 4,000 |
August 26, 2025 | 3,570 | 3,625 | 3,625 | 3,625 | 3,570 | 1,500 |
August 25, 2025 | 3,600 | 3,600 | 3,600 | 3,630 | 3,585 | 5,700 |
August 22, 2025 | 3,595 | 3,600 | 3,600 | 3,600 | 3,525 | 2,100 |
August 21, 2025 | 3,555 | 3,580 | 3,580 | 3,625 | 3,520 | 1,800 |
August 20, 2025 | 3,560 | 3,555 | 3,555 | 3,585 | 3,555 | 900 |
August 19, 2025 | 3,555 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
August 18, 2025 | 3,620 | 3,555 | 3,555 | 3,620 | 3,555 | 2,900 |
August 15, 2025 | 3,525 | 3,600 | 3,600 | 3,600 | 3,525 | 1,200 |
August 14, 2025 | 3,495 | 3,490 | 3,490 | 3,495 | 3,490 | 200 |
August 13, 2025 | 3,525 | 3,520 | 3,520 | 3,525 | 3,475 | 2,000 |
August 12, 2025 | 3,495 | 3,525 | 3,525 | 3,635 | 3,490 | 16,900 |
August 08, 2025 | 3,445 | 3,425 | 3,425 | 3,475 | 3,425 | 2,600 |
August 07, 2025 | 3,385 | 3,445 | 3,445 | 3,485 | 3,385 | 3,300 |
August 06, 2025 | 3,440 | 3,385 | 3,385 | 3,530 | 3,385 | 7,900 |
August 05, 2025 | 3,680 | 3,360 | 3,360 | 3,700 | 3,360 | 17,700 |
August 04, 2025 | 3,565 | 3,630 | 3,630 | 3,665 | 3,530 | 2,600 |
August 01, 2025 | 3,605 | 3,565 | 3,565 | 3,605 | 3,555 | 3,100 |
July 31, 2025 | 3,605 | 3,610 | 3,610 | 3,625 | 3,565 | 1,800 |
July 30, 2025 | 3,600 | 3,625 | 3,625 | 3,725 | 3,575 | 2,700 |
July 29, 2025 | 3,580 | 3,580 | 3,580 | 3,600 | 3,555 | 2,800 |
July 28, 2025 | 3,735 | 3,580 | 3,580 | 3,770 | 3,570 | 18,800 |
July 25, 2025 | 3,500 | 3,555 | 3,555 | 3,570 | 3,420 | 19,700 |
July 24, 2025 | 3,310 | 3,305 | 3,305 | 3,310 | 3,305 | 2,100 |
July 23, 2025 | 3,270 | 3,295 | 3,295 | 3,300 | 3,265 | 3,500 |
July 22, 2025 | 3,260 | 3,245 | 3,245 | 3,270 | 3,245 | 1,800 |
July 18, 2025 | 3,245 | 3,245 | 3,245 | 3,300 | 3,200 | 5,800 |
July 17, 2025 | 3,185 | 3,190 | 3,190 | 3,210 | 3,185 | 800 |
July 16, 2025 | 3,205 | 3,210 | 3,210 | 3,260 | 3,205 | 1,300 |
July 15, 2025 | 3,275 | 3,200 | 3,200 | 3,275 | 3,195 | 8,900 |
July 14, 2025 | 3,285 | 3,275 | 3,275 | 3,300 | 3,270 | 500 |
July 11, 2025 | 3,265 | 3,285 | 3,285 | 3,295 | 3,095 | 4,600 |
July 10, 2025 | 3,285 | 3,300 | 3,300 | 3,300 | 3,250 | 1,000 |
July 09, 2025 | 3,230 | 3,245 | 3,245 | 3,295 | 3,230 | 1,200 |
July 08, 2025 | 3,240 | 3,280 | 3,280 | 3,280 | 3,235 | 1,100 |
July 07, 2025 | 3,295 | 3,290 | 3,290 | 3,295 | 3,230 | 1,100 |
July 04, 2025 | 3,230 | 3,295 | 3,295 | 3,295 | 3,230 | 600 |
July 03, 2025 | 3,210 | 3,230 | 3,230 | 3,285 | 3,190 | 4,300 |
July 02, 2025 | 3,235 | 3,210 | 3,210 | 3,280 | 3,165 | 5,100 |
July 01, 2025 | 3,285 | 3,270 | 3,270 | 3,285 | 3,230 | 700 |
June 30, 2025 | 3,225 | 3,255 | 3,255 | 3,300 | 3,220 | 1,100 |
June 27, 2025 | 3,250 | 3,245 | 3,245 | 3,265 | 3,240 | 500 |
June 26, 2025 | 3,265 | 3,280 | 3,280 | 3,285 | 3,225 | 1,200 |
June 25, 2025 | 3,310 | 3,245 | 3,245 | 3,310 | 3,235 | 3,800 |
June 24, 2025 | 3,255 | 3,270 | 3,270 | 3,270 | 3,230 | 600 |
June 23, 2025 | 3,260 | 3,225 | 3,225 | 3,270 | 3,215 | 1,700 |
June 20, 2025 | 3,290 | 3,260 | 3,260 | 3,290 | 3,260 | 2,800 |
June 19, 2025 | 3,280 | 3,275 | 3,275 | 3,295 | 3,260 | 1,400 |
June 18, 2025 | 3,180 | 3,295 | 3,295 | 3,295 | 3,120 | 7,000 |
June 17, 2025 | 3,120 | 3,200 | 3,200 | 3,270 | 3,080 | 7,900 |
June 16, 2025 | 3,085 | 3,120 | 3,120 | 3,125 | 3,085 | 1,100 |
June 13, 2025 | 3,135 | 3,100 | 3,100 | 3,165 | 3,100 | 2,100 |
June 12, 2025 | 3,180 | 3,145 | 3,145 | 3,180 | 3,145 | 500 |