2,885.00
+8(+0.28%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,886 | 2,877 | 2,877 | 2,886 | 2,852 | 73,600 |
September 04, 2025 | 2,886 | 2,877 | 2,877 | 2,904 | 2,850 | 98,800 |
September 03, 2025 | 2,864 | 2,869 | 2,869 | 2,881 | 2,852 | 92,800 |
September 02, 2025 | 2,859 | 2,864 | 2,864 | 2,885 | 2,854 | 70,100 |
September 01, 2025 | 2,860 | 2,865 | 2,865 | 2,882 | 2,842 | 77,800 |
August 29, 2025 | 2,910 | 2,841 | 2,841 | 2,910 | 2,836 | 130,000 |
August 28, 2025 | 2,939 | 2,915 | 2,915 | 2,945 | 2,911 | 81,600 |
August 27, 2025 | 2,953 | 2,949 | 2,949 | 2,958 | 2,929 | 121,600 |
August 26, 2025 | 2,958 | 2,963 | 2,963 | 2,966 | 2,935 | 155,500 |
August 25, 2025 | 2,976 | 2,938 | 2,938 | 2,985 | 2,927 | 141,300 |
August 22, 2025 | 3,000 | 3,010 | 3,010 | 3,040 | 2,983 | 114,300 |
August 21, 2025 | 3,085 | 3,020 | 3,020 | 3,085 | 3,000 | 116,800 |
August 20, 2025 | 3,100 | 3,080 | 3,080 | 3,100 | 3,075 | 138,400 |
August 19, 2025 | 3,085 | 3,085 | 3,085 | 3,105 | 3,040 | 1.04M |
August 18, 2025 | 3,030 | 3,100 | 3,100 | 3,120 | 3,020 | 1.33M |
August 15, 2025 | 3,065 | 3,030 | 3,030 | 3,070 | 3,005 | 390,900 |
August 14, 2025 | 3,105 | 3,040 | 3,040 | 3,105 | 3,040 | 381,900 |
August 13, 2025 | 3,110 | 3,085 | 3,085 | 3,110 | 3,070 | 269,900 |
August 12, 2025 | 3,110 | 3,115 | 3,115 | 3,125 | 3,070 | 319,000 |
August 08, 2025 | 3,070 | 3,100 | 3,100 | 3,115 | 3,040 | 505,600 |
August 07, 2025 | 3,040 | 3,050 | 3,050 | 3,060 | 3,025 | 471,300 |
August 06, 2025 | 2,986 | 3,025 | 3,025 | 3,030 | 2,979 | 241,400 |
August 05, 2025 | 2,971 | 2,990 | 2,990 | 2,992 | 2,953 | 333,100 |
August 04, 2025 | 2,942 | 2,973 | 2,973 | 2,975 | 2,937 | 313,700 |
August 01, 2025 | 2,929 | 2,969 | 2,969 | 2,977 | 2,919 | 424,800 |
July 31, 2025 | 2,900 | 2,914 | 2,914 | 2,917 | 2,875 | 435,100 |
July 30, 2025 | 2,848 | 2,879 | 2,879 | 2,892 | 2,848 | 256,100 |
July 29, 2025 | 2,835 | 2,844 | 2,844 | 2,860 | 2,820 | 196,500 |
July 28, 2025 | 2,898 | 2,847 | 2,847 | 2,898 | 2,843 | 264,000 |
July 25, 2025 | 2,899 | 2,890 | 2,890 | 2,902 | 2,871 | 240,400 |
July 24, 2025 | 2,885 | 2,886 | 2,886 | 2,901 | 2,876 | 307,600 |
July 23, 2025 | 2,950 | 2,891 | 2,891 | 2,960 | 2,868 | 271,800 |
July 22, 2025 | 2,982 | 2,955 | 2,955 | 3,015 | 2,947 | 209,500 |
July 18, 2025 | 2,929 | 2,959 | 2,959 | 2,962 | 2,929 | 142,500 |
July 17, 2025 | 2,876 | 2,917 | 2,917 | 2,932 | 2,875 | 144,300 |
July 16, 2025 | 2,890 | 2,876 | 2,876 | 2,909 | 2,873 | 70,500 |
July 15, 2025 | 2,896 | 2,890 | 2,890 | 2,902 | 2,866 | 80,900 |
July 14, 2025 | 2,908 | 2,890 | 2,890 | 2,917 | 2,871 | 124,600 |
July 11, 2025 | 2,952 | 2,909 | 2,909 | 2,994 | 2,908 | 228,000 |
July 10, 2025 | 2,925 | 2,918 | 2,918 | 2,943 | 2,911 | 188,100 |
July 09, 2025 | 2,884 | 2,908 | 2,908 | 2,932 | 2,884 | 145,200 |
July 08, 2025 | 2,867 | 2,876 | 2,876 | 2,884 | 2,852 | 94,800 |
July 07, 2025 | 2,823 | 2,858 | 2,858 | 2,864 | 2,823 | 77,700 |
July 04, 2025 | 2,827 | 2,822 | 2,822 | 2,832 | 2,807 | 51,200 |
July 03, 2025 | 2,825 | 2,821 | 2,821 | 2,829 | 2,788 | 100,500 |
July 02, 2025 | 2,820 | 2,833 | 2,833 | 2,852 | 2,818 | 77,400 |
July 01, 2025 | 2,840 | 2,830 | 2,830 | 2,851 | 2,812 | 93,700 |
June 30, 2025 | 2,862 | 2,830 | 2,830 | 2,862 | 2,815 | 130,300 |
June 27, 2025 | 2,860 | 2,841 | 2,841 | 2,889 | 2,797 | 162,700 |
June 26, 2025 | 2,858 | 2,839 | 2,839 | 2,881 | 2,812 | 163,500 |
June 25, 2025 | 2,918 | 2,878 | 2,878 | 2,923 | 2,857 | 141,500 |
June 24, 2025 | 2,937 | 2,927 | 2,927 | 2,974 | 2,917 | 124,100 |
June 23, 2025 | 2,888 | 2,918 | 2,918 | 2,933 | 2,888 | 105,700 |
June 20, 2025 | 2,896 | 2,887 | 2,887 | 2,899 | 2,880 | 144,400 |
June 19, 2025 | 2,877 | 2,896 | 2,896 | 2,896 | 2,866 | 74,400 |
June 18, 2025 | 2,860 | 2,874 | 2,874 | 2,886 | 2,843 | 99,500 |
June 17, 2025 | 2,868 | 2,853 | 2,853 | 2,880 | 2,836 | 92,700 |
June 16, 2025 | 2,849 | 2,875 | 2,875 | 2,888 | 2,836 | 126,300 |
June 13, 2025 | 2,823 | 2,824 | 2,824 | 2,846 | 2,810 | 114,200 |
June 12, 2025 | 2,821 | 2,823 | 2,823 | 2,830 | 2,795 | 109,200 |