2,544.00
+16(+0.63%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,510 | 2,528 | 2,528 | 2,533 | 2,502 | 66,700 |
September 04, 2025 | 2,529 | 2,518 | 2,518 | 2,539 | 2,501 | 111,400 |
September 03, 2025 | 2,501 | 2,519 | 2,519 | 2,521 | 2,492 | 110,400 |
September 02, 2025 | 2,472 | 2,486 | 2,486 | 2,486 | 2,470 | 77,000 |
September 01, 2025 | 2,468 | 2,460 | 2,460 | 2,477 | 2,446 | 76,300 |
August 29, 2025 | 2,511 | 2,459 | 2,459 | 2,515 | 2,459 | 117,900 |
August 28, 2025 | 2,472 | 2,509 | 2,509 | 2,513 | 2,468 | 96,600 |
August 27, 2025 | 2,449 | 2,465 | 2,465 | 2,467 | 2,440 | 58,500 |
August 26, 2025 | 2,455 | 2,452 | 2,452 | 2,472 | 2,452 | 56,800 |
August 25, 2025 | 2,479 | 2,458 | 2,458 | 2,481 | 2,457 | 59,500 |
August 22, 2025 | 2,480 | 2,488 | 2,488 | 2,491 | 2,469 | 53,400 |
August 21, 2025 | 2,513 | 2,487 | 2,487 | 2,517 | 2,481 | 72,500 |
August 20, 2025 | 2,493 | 2,507 | 2,507 | 2,521 | 2,490 | 81,800 |
August 19, 2025 | 2,500 | 2,489 | 2,489 | 2,502 | 2,475 | 99,700 |
August 18, 2025 | 2,465 | 2,472 | 2,472 | 2,474 | 2,455 | 155,500 |
August 15, 2025 | 2,484 | 2,462 | 2,462 | 2,496 | 2,446 | 185,100 |
August 14, 2025 | 2,462 | 2,461 | 2,461 | 2,485 | 2,460 | 192,500 |
August 13, 2025 | 2,511 | 2,476 | 2,476 | 2,511 | 2,472 | 165,100 |
August 12, 2025 | 2,520 | 2,499 | 2,499 | 2,530 | 2,457 | 295,200 |
August 08, 2025 | 2,506 | 2,516 | 2,516 | 2,519 | 2,494 | 144,200 |
August 07, 2025 | 2,518 | 2,506 | 2,506 | 2,520 | 2,495 | 128,900 |
August 06, 2025 | 2,481 | 2,510 | 2,510 | 2,513 | 2,473 | 154,900 |
August 05, 2025 | 2,498 | 2,488 | 2,488 | 2,504 | 2,479 | 134,700 |
August 04, 2025 | 2,455 | 2,480 | 2,480 | 2,486 | 2,455 | 142,100 |
August 01, 2025 | 2,442 | 2,485 | 2,485 | 2,485 | 2,433 | 148,300 |
July 31, 2025 | 2,440 | 2,430 | 2,430 | 2,442 | 2,417 | 111,600 |
July 30, 2025 | 2,416 | 2,424 | 2,424 | 2,428 | 2,409 | 72,700 |
July 29, 2025 | 2,427 | 2,422 | 2,422 | 2,427 | 2,391 | 80,100 |
July 28, 2025 | 2,408 | 2,408 | 2,408 | 2,424 | 2,391 | 81,400 |
July 25, 2025 | 2,388 | 2,408 | 2,408 | 2,418 | 2,376 | 80,200 |
July 24, 2025 | 2,392 | 2,388 | 2,388 | 2,408 | 2,377 | 99,300 |
July 23, 2025 | 2,365 | 2,392 | 2,392 | 2,394 | 2,365 | 88,000 |
July 22, 2025 | 2,381 | 2,365 | 2,365 | 2,399 | 2,360 | 81,600 |
July 18, 2025 | 2,368 | 2,377 | 2,377 | 2,377 | 2,363 | 39,300 |
July 17, 2025 | 2,350 | 2,365 | 2,365 | 2,366 | 2,345 | 53,100 |
July 16, 2025 | 2,350 | 2,355 | 2,355 | 2,370 | 2,350 | 32,800 |
July 15, 2025 | 2,356 | 2,349 | 2,349 | 2,369 | 2,347 | 33,200 |
July 14, 2025 | 2,355 | 2,345 | 2,345 | 2,361 | 2,345 | 33,000 |
July 11, 2025 | 2,342 | 2,353 | 2,353 | 2,364 | 2,334 | 29,900 |
July 10, 2025 | 2,338 | 2,331 | 2,331 | 2,341 | 2,323 | 80,800 |
July 09, 2025 | 2,356 | 2,350 | 2,350 | 2,367 | 2,347 | 58,500 |
July 08, 2025 | 2,367 | 2,355 | 2,355 | 2,367 | 2,337 | 51,000 |
July 07, 2025 | 2,381 | 2,355 | 2,355 | 2,387 | 2,346 | 86,100 |
July 04, 2025 | 2,380 | 2,367 | 2,367 | 2,390 | 2,365 | 29,800 |
July 03, 2025 | 2,382 | 2,379 | 2,379 | 2,387 | 2,359 | 38,700 |
July 02, 2025 | 2,364 | 2,381 | 2,381 | 2,401 | 2,364 | 68,500 |
July 01, 2025 | 2,366 | 2,369 | 2,369 | 2,374 | 2,352 | 46,200 |
June 30, 2025 | 2,365 | 2,366 | 2,366 | 2,377 | 2,360 | 51,000 |
June 27, 2025 | 2,335 | 2,350 | 2,350 | 2,350 | 2,328 | 54,000 |
June 26, 2025 | 2,318 | 2,327 | 2,327 | 2,335 | 2,318 | 36,200 |
June 25, 2025 | 2,342 | 2,313 | 2,313 | 2,349 | 2,306 | 48,000 |
June 24, 2025 | 2,369 | 2,349 | 2,349 | 2,381 | 2,340 | 30,600 |
June 23, 2025 | 2,360 | 2,356 | 2,356 | 2,385 | 2,356 | 40,100 |
June 20, 2025 | 2,370 | 2,358 | 2,358 | 2,381 | 2,358 | 97,100 |
June 19, 2025 | 2,384 | 2,385 | 2,385 | 2,392 | 2,372 | 31,800 |
June 18, 2025 | 2,341 | 2,372 | 2,372 | 2,390 | 2,340 | 46,300 |
June 17, 2025 | 2,364 | 2,357 | 2,357 | 2,366 | 2,351 | 23,200 |
June 16, 2025 | 2,368 | 2,364 | 2,364 | 2,369 | 2,343 | 36,800 |
June 13, 2025 | 2,336 | 2,354 | 2,354 | 2,354 | 2,327 | 54,700 |
June 12, 2025 | 2,339 | 2,348 | 2,348 | 2,365 | 2,339 | 35,000 |