2,271.00
+8(+0.35%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,271 | 2,271 | 2,271 | 2,289 | 2,265 | 73,100 |
September 05, 2025 | 2,271 | 2,263 | 2,263 | 2,287 | 2,261 | 75,400 |
September 04, 2025 | 2,310 | 2,283 | 2,283 | 2,311 | 2,258 | 112,700 |
September 03, 2025 | 2,309 | 2,298 | 2,298 | 2,319 | 2,286 | 116,100 |
September 02, 2025 | 2,315 | 2,316 | 2,316 | 2,350 | 2,306 | 181,900 |
September 01, 2025 | 2,254 | 2,305 | 2,305 | 2,315 | 2,254 | 157,000 |
August 29, 2025 | 2,323 | 2,261 | 2,261 | 2,323 | 2,261 | 162,200 |
August 28, 2025 | 2,308 | 2,332 | 2,332 | 2,337 | 2,288 | 520,000 |
August 27, 2025 | 2,330 | 2,348 | 2,343 | 2,368 | 2,328 | 627,900 |
August 26, 2025 | 2,328 | 2,330 | 2,325.04 | 2,334 | 2,323 | 249,400 |
August 25, 2025 | 2,340 | 2,331 | 2,331 | 2,343 | 2,328 | 213,800 |
August 22, 2025 | 2,331 | 2,332 | 2,332 | 2,336 | 2,323 | 153,800 |
August 21, 2025 | 2,335 | 2,334 | 2,334 | 2,343 | 2,328 | 102,800 |
August 20, 2025 | 2,332 | 2,347 | 2,347 | 2,356 | 2,330 | 131,800 |
August 19, 2025 | 2,319 | 2,332 | 2,332 | 2,337 | 2,317 | 130,000 |
August 18, 2025 | 2,290 | 2,316 | 2,316 | 2,319 | 2,290 | 120,900 |
August 15, 2025 | 2,300 | 2,300 | 2,300 | 2,304 | 2,290 | 83,000 |
August 14, 2025 | 2,302 | 2,303 | 2,303 | 2,311 | 2,300 | 70,700 |
August 13, 2025 | 2,312 | 2,309 | 2,309 | 2,315 | 2,300 | 124,100 |
August 12, 2025 | 2,320 | 2,310 | 2,310 | 2,325 | 2,303 | 101,300 |
August 08, 2025 | 2,310 | 2,328 | 2,328 | 2,328 | 2,304 | 98,500 |
August 07, 2025 | 2,296 | 2,306 | 2,306 | 2,310 | 2,295 | 159,300 |
August 06, 2025 | 2,284 | 2,305 | 2,305 | 2,305 | 2,266 | 108,000 |
August 05, 2025 | 2,288 | 2,281 | 2,281 | 2,302 | 2,281 | 111,100 |
August 04, 2025 | 2,273 | 2,281 | 2,281 | 2,294 | 2,270 | 71,600 |
August 01, 2025 | 2,264 | 2,287 | 2,287 | 2,288 | 2,264 | 79,700 |
July 31, 2025 | 2,270 | 2,264 | 2,264 | 2,274 | 2,256 | 62,000 |
July 30, 2025 | 2,256 | 2,263 | 2,263 | 2,269 | 2,252 | 64,200 |
July 29, 2025 | 2,270 | 2,256 | 2,256 | 2,279 | 2,251 | 80,200 |
July 28, 2025 | 2,276 | 2,270 | 2,270 | 2,285 | 2,260 | 81,900 |
July 25, 2025 | 2,282 | 2,270 | 2,270 | 2,282 | 2,260 | 74,200 |
July 24, 2025 | 2,265 | 2,282 | 2,282 | 2,282 | 2,245 | 114,300 |
July 23, 2025 | 2,229 | 2,260 | 2,260 | 2,260 | 2,229 | 202,900 |
July 22, 2025 | 2,213 | 2,224 | 2,224 | 2,227 | 2,205 | 115,300 |
July 18, 2025 | 2,214 | 2,204 | 2,204 | 2,226 | 2,200 | 103,700 |
July 17, 2025 | 2,197 | 2,200 | 2,200 | 2,206 | 2,189 | 83,800 |
July 16, 2025 | 2,192 | 2,201 | 2,201 | 2,215 | 2,184 | 118,600 |
July 15, 2025 | 2,193 | 2,187 | 2,187 | 2,199 | 2,174 | 149,900 |
July 14, 2025 | 2,222 | 2,193 | 2,193 | 2,243 | 2,179 | 205,000 |
July 11, 2025 | 2,172 | 2,193 | 2,193 | 2,198 | 2,166 | 173,300 |
July 10, 2025 | 2,174 | 2,172 | 2,172 | 2,178 | 2,165 | 164,200 |
July 09, 2025 | 2,183 | 2,173 | 2,173 | 2,200 | 2,172 | 177,500 |
July 08, 2025 | 2,196 | 2,183 | 2,183 | 2,205 | 2,182 | 179,700 |
July 07, 2025 | 2,211 | 2,198 | 2,198 | 2,217 | 2,198 | 163,200 |
July 04, 2025 | 2,220 | 2,210 | 2,210 | 2,235 | 2,210 | 180,700 |
July 03, 2025 | 2,208 | 2,215 | 2,215 | 2,219 | 2,200 | 182,600 |
July 02, 2025 | 2,193 | 2,205 | 2,205 | 2,213 | 2,193 | 142,100 |
July 01, 2025 | 2,210 | 2,195 | 2,195 | 2,216 | 2,195 | 156,000 |
June 30, 2025 | 2,231 | 2,211 | 2,211 | 2,231 | 2,211 | 126,700 |
June 27, 2025 | 2,210 | 2,222 | 2,222 | 2,222 | 2,206 | 128,200 |
June 26, 2025 | 2,185 | 2,205 | 2,205 | 2,208 | 2,185 | 125,900 |
June 25, 2025 | 2,186 | 2,185 | 2,185 | 2,186 | 2,172 | 116,700 |
June 24, 2025 | 2,208 | 2,187 | 2,187 | 2,212 | 2,184 | 103,300 |
June 23, 2025 | 2,193 | 2,201 | 2,201 | 2,220 | 2,193 | 103,800 |
June 20, 2025 | 2,205 | 2,193 | 2,193 | 2,205 | 2,190 | 101,500 |
June 19, 2025 | 2,202 | 2,197 | 2,197 | 2,207 | 2,191 | 70,200 |
June 18, 2025 | 2,182 | 2,197 | 2,197 | 2,203 | 2,182 | 61,500 |
June 17, 2025 | 2,190 | 2,187 | 2,187 | 2,198 | 2,174 | 104,700 |
June 16, 2025 | 2,188 | 2,194 | 2,194 | 2,197 | 2,186 | 49,700 |
June 13, 2025 | 2,200 | 2,189 | 2,189 | 2,200 | 2,186 | 116,300 |