2,805.00
-15(-0.53%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,828 | 2,820 | 2,820 | 2,831 | 2,806 | 39,300 |
September 04, 2025 | 2,813 | 2,804 | 2,804 | 2,813 | 2,784 | 40,600 |
September 03, 2025 | 2,834 | 2,803 | 2,803 | 2,838 | 2,797 | 52,200 |
September 02, 2025 | 2,813 | 2,830 | 2,830 | 2,847 | 2,813 | 68,600 |
September 01, 2025 | 2,811 | 2,800 | 2,800 | 2,827 | 2,780 | 61,800 |
August 29, 2025 | 2,814 | 2,807 | 2,807 | 2,824 | 2,793 | 61,400 |
August 28, 2025 | 2,801 | 2,800 | 2,800 | 2,812 | 2,776 | 65,900 |
August 27, 2025 | 2,812 | 2,801 | 2,801 | 2,812 | 2,785 | 55,400 |
August 26, 2025 | 2,800 | 2,817 | 2,817 | 2,844 | 2,797 | 121,800 |
August 25, 2025 | 2,793 | 2,776 | 2,776 | 2,809 | 2,765 | 101,400 |
August 22, 2025 | 2,728 | 2,770 | 2,770 | 2,770 | 2,723 | 120,500 |
August 21, 2025 | 2,713 | 2,717 | 2,717 | 2,725 | 2,676 | 88,300 |
August 20, 2025 | 2,744 | 2,717 | 2,717 | 2,764 | 2,702 | 248,800 |
August 19, 2025 | 2,582 | 2,599 | 2,599 | 2,610 | 2,561 | 85,200 |
August 18, 2025 | 2,531 | 2,570 | 2,570 | 2,589 | 2,531 | 132,100 |
August 15, 2025 | 2,494 | 2,514 | 2,514 | 2,517 | 2,494 | 51,600 |
August 14, 2025 | 2,510 | 2,494 | 2,494 | 2,515 | 2,483 | 43,800 |
August 13, 2025 | 2,525 | 2,510 | 2,510 | 2,533 | 2,502 | 63,800 |
August 12, 2025 | 2,498 | 2,510 | 2,510 | 2,512 | 2,480 | 116,700 |
August 08, 2025 | 2,473 | 2,476 | 2,476 | 2,487 | 2,461 | 59,700 |
August 07, 2025 | 2,481 | 2,473 | 2,473 | 2,493 | 2,421 | 177,200 |
August 06, 2025 | 2,500 | 2,517 | 2,517 | 2,517 | 2,495 | 64,700 |
August 05, 2025 | 2,485 | 2,489 | 2,489 | 2,498 | 2,474 | 50,300 |
August 04, 2025 | 2,463 | 2,472 | 2,472 | 2,479 | 2,454 | 37,900 |
August 01, 2025 | 2,488 | 2,494 | 2,494 | 2,502 | 2,488 | 69,000 |
July 31, 2025 | 2,470 | 2,486 | 2,486 | 2,486 | 2,448 | 42,700 |
July 30, 2025 | 2,439 | 2,462 | 2,462 | 2,474 | 2,427 | 44,400 |
July 29, 2025 | 2,441 | 2,437 | 2,437 | 2,441 | 2,421 | 36,200 |
July 28, 2025 | 2,450 | 2,441 | 2,441 | 2,457 | 2,425 | 57,700 |
July 25, 2025 | 2,420 | 2,447 | 2,447 | 2,448 | 2,405 | 57,600 |
July 24, 2025 | 2,400 | 2,410 | 2,410 | 2,421 | 2,394 | 67,200 |
July 23, 2025 | 2,397 | 2,391 | 2,391 | 2,406 | 2,382 | 53,000 |
July 22, 2025 | 2,381 | 2,382 | 2,382 | 2,407 | 2,381 | 39,100 |
July 18, 2025 | 2,402 | 2,380 | 2,380 | 2,406 | 2,376 | 38,700 |
July 17, 2025 | 2,365 | 2,384 | 2,384 | 2,389 | 2,360 | 35,200 |
July 16, 2025 | 2,406 | 2,395 | 2,395 | 2,413 | 2,390 | 47,200 |
July 15, 2025 | 2,393 | 2,401 | 2,401 | 2,419 | 2,392 | 63,300 |
July 14, 2025 | 2,387 | 2,386 | 2,386 | 2,398 | 2,381 | 53,500 |
July 11, 2025 | 2,365 | 2,381 | 2,381 | 2,388 | 2,365 | 48,500 |
July 10, 2025 | 2,366 | 2,359 | 2,359 | 2,378 | 2,345 | 50,500 |
July 09, 2025 | 2,339 | 2,363 | 2,363 | 2,373 | 2,339 | 51,000 |
July 08, 2025 | 2,305 | 2,322 | 2,322 | 2,330 | 2,295 | 50,400 |
July 07, 2025 | 2,322 | 2,302 | 2,302 | 2,324 | 2,300 | 37,300 |
July 04, 2025 | 2,335 | 2,324 | 2,324 | 2,346 | 2,324 | 27,600 |
July 03, 2025 | 2,335 | 2,329 | 2,329 | 2,357 | 2,324 | 45,500 |
July 02, 2025 | 2,347 | 2,335 | 2,335 | 2,361 | 2,331 | 64,300 |
July 01, 2025 | 2,356 | 2,356 | 2,356 | 2,370 | 2,334 | 79,100 |
June 30, 2025 | 2,370 | 2,366 | 2,366 | 2,389 | 2,360 | 75,700 |
June 27, 2025 | 2,325 | 2,366 | 2,366 | 2,366 | 2,325 | 105,600 |
June 26, 2025 | 2,293 | 2,316 | 2,316 | 2,327 | 2,293 | 63,100 |
June 25, 2025 | 2,297 | 2,293 | 2,293 | 2,310 | 2,280 | 64,000 |
June 24, 2025 | 2,281 | 2,297 | 2,297 | 2,297 | 2,273 | 71,700 |
June 23, 2025 | 2,275 | 2,272 | 2,272 | 2,277 | 2,254 | 83,300 |
June 20, 2025 | 2,286 | 2,274 | 2,274 | 2,293 | 2,273 | 63,100 |
June 19, 2025 | 2,305 | 2,291 | 2,291 | 2,327 | 2,285 | 47,500 |
June 18, 2025 | 2,271 | 2,305 | 2,305 | 2,308 | 2,271 | 44,600 |
June 17, 2025 | 2,279 | 2,297 | 2,297 | 2,301 | 2,261 | 41,400 |
June 16, 2025 | 2,259 | 2,265 | 2,265 | 2,274 | 2,259 | 31,700 |
June 13, 2025 | 2,292 | 2,260 | 2,260 | 2,295 | 2,251 | 55,000 |
June 12, 2025 | 2,322 | 2,285 | 2,285 | 2,327 | 2,278 | 63,300 |