2,603.50
-10.5(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 2,627 | 2,614 | 2,614 | 2,628 | 2,606 | 174,200 |
| September 05, 2025 | 2,606.5 | 2,607.5 | 2,607.5 | 2,611.5 | 2,593 | 197,900 |
| September 04, 2025 | 2,607 | 2,610 | 2,610 | 2,611 | 2,590.5 | 197,900 |
| September 03, 2025 | 2,595 | 2,593.5 | 2,593.5 | 2,598.5 | 2,577 | 192,000 |
| September 02, 2025 | 2,576 | 2,598.5 | 2,598.5 | 2,602.5 | 2,573.5 | 259,700 |
| September 01, 2025 | 2,572 | 2,576.5 | 2,576.5 | 2,591 | 2,560.5 | 140,300 |
| August 29, 2025 | 2,565.5 | 2,577 | 2,577 | 2,586 | 2,562 | 147,600 |
| August 28, 2025 | 2,551 | 2,578 | 2,578 | 2,578 | 2,550 | 151,600 |
| August 27, 2025 | 2,562 | 2,556.5 | 2,556.5 | 2,564.5 | 2,555.5 | 142,400 |
| August 26, 2025 | 2,576.5 | 2,565.5 | 2,565.5 | 2,586.5 | 2,552.5 | 201,500 |
| August 25, 2025 | 2,597.5 | 2,587 | 2,587 | 2,600 | 2,578 | 187,200 |
| August 22, 2025 | 2,586 | 2,597.5 | 2,597.5 | 2,606 | 2,581.5 | 131,400 |
| August 21, 2025 | 2,571.5 | 2,590 | 2,590 | 2,594 | 2,569.5 | 119,900 |
| August 20, 2025 | 2,574.5 | 2,571.5 | 2,571.5 | 2,583 | 2,567.5 | 134,200 |
| August 19, 2025 | 2,572 | 2,575.5 | 2,575.5 | 2,586 | 2,565.5 | 110,600 |
| August 18, 2025 | 2,563.5 | 2,578.5 | 2,578.5 | 2,579.5 | 2,561 | 165,100 |
| August 15, 2025 | 2,571 | 2,573.5 | 2,573.5 | 2,573.5 | 2,538.5 | 207,300 |
| August 14, 2025 | 2,557.5 | 2,558 | 2,558 | 2,566.5 | 2,544 | 159,500 |
| August 13, 2025 | 2,586 | 2,578 | 2,578 | 2,591.5 | 2,572 | 187,500 |
| August 12, 2025 | 2,600 | 2,580.5 | 2,580.5 | 2,601 | 2,571 | 352,800 |
| August 08, 2025 | 2,573 | 2,581.5 | 2,581.5 | 2,584 | 2,568.5 | 189,200 |
| August 07, 2025 | 2,553 | 2,565 | 2,565 | 2,565 | 2,546 | 177,600 |
| August 06, 2025 | 2,510.5 | 2,545 | 2,545 | 2,549 | 2,510.5 | 269,800 |
| August 05, 2025 | 2,513 | 2,510.5 | 2,510.5 | 2,523 | 2,507 | 156,100 |
| August 04, 2025 | 2,475 | 2,513 | 2,513 | 2,513.5 | 2,474 | 226,500 |
| August 01, 2025 | 2,493.5 | 2,500 | 2,500 | 2,523.5 | 2,491.5 | 246,700 |
| July 31, 2025 | 2,494 | 2,487.5 | 2,487.5 | 2,511 | 2,481 | 312,000 |
| July 30, 2025 | 2,448 | 2,475.5 | 2,475.5 | 2,478 | 2,441.5 | 303,900 |
| July 29, 2025 | 2,475 | 2,445 | 2,445 | 2,488 | 2,431 | 524,100 |
| July 28, 2025 | 2,515 | 2,463 | 2,463 | 2,528 | 2,460 | 547,700 |
| July 25, 2025 | 2,470 | 2,508 | 2,508 | 2,568 | 2,457.5 | 1.03M |
| July 24, 2025 | 2,459 | 2,482 | 2,482 | 2,502 | 2,455 | 325,800 |
| July 23, 2025 | 2,467.5 | 2,457 | 2,457 | 2,477 | 2,450 | 385,900 |
| July 22, 2025 | 2,465.5 | 2,452.5 | 2,452.5 | 2,476.5 | 2,440.5 | 166,100 |
| July 18, 2025 | 2,481 | 2,465.5 | 2,465.5 | 2,481 | 2,459 | 131,800 |
| July 17, 2025 | 2,450 | 2,476 | 2,476 | 2,488 | 2,450 | 246,000 |
| July 16, 2025 | 2,446.5 | 2,441 | 2,441 | 2,449 | 2,428.5 | 139,200 |
| July 15, 2025 | 2,475 | 2,448 | 2,448 | 2,475 | 2,436.5 | 182,600 |
| July 14, 2025 | 2,440.5 | 2,457 | 2,457 | 2,462 | 2,434 | 139,900 |
| July 11, 2025 | 2,445 | 2,443 | 2,443 | 2,477 | 2,436 | 285,100 |
| July 10, 2025 | 2,431.5 | 2,426.5 | 2,426.5 | 2,432 | 2,412 | 189,800 |
| July 09, 2025 | 2,420 | 2,431.5 | 2,431.5 | 2,445 | 2,420 | 176,600 |
| July 08, 2025 | 2,430 | 2,417 | 2,417 | 2,434.5 | 2,411.5 | 150,900 |
| July 07, 2025 | 2,420 | 2,431.5 | 2,431.5 | 2,434.5 | 2,417.5 | 117,700 |
| July 04, 2025 | 2,438.5 | 2,426.5 | 2,426.5 | 2,438.5 | 2,410.5 | 100,300 |
| July 03, 2025 | 2,420.5 | 2,419 | 2,419 | 2,433.5 | 2,411 | 187,000 |
| July 02, 2025 | 2,466 | 2,430.5 | 2,430.5 | 2,469 | 2,430.5 | 284,500 |
| July 01, 2025 | 2,478 | 2,479.5 | 2,479.5 | 2,484 | 2,466 | 248,400 |
| June 30, 2025 | 2,458 | 2,464.5 | 2,464.5 | 2,471.5 | 2,456 | 159,400 |
| June 27, 2025 | 2,448.5 | 2,448 | 2,448 | 2,464 | 2,433.5 | 225,500 |
| June 26, 2025 | 2,435.5 | 2,436.5 | 2,436.5 | 2,457.5 | 2,427 | 239,200 |
| June 25, 2025 | 2,403.5 | 2,423 | 2,423 | 2,425 | 2,402 | 127,500 |
| June 24, 2025 | 2,443 | 2,412.5 | 2,412.5 | 2,443 | 2,407 | 131,600 |
| June 23, 2025 | 2,419 | 2,423 | 2,423 | 2,427.5 | 2,411.5 | 145,800 |
| June 20, 2025 | 2,444 | 2,420 | 2,420 | 2,451 | 2,420 | 235,200 |
| June 19, 2025 | 2,461 | 2,443 | 2,443 | 2,475 | 2,443 | 218,700 |
| June 18, 2025 | 2,478 | 2,478 | 2,478 | 2,513.5 | 2,475.5 | 255,500 |
| June 17, 2025 | 2,450.5 | 2,467 | 2,467 | 2,472.5 | 2,449 | 211,000 |
| June 16, 2025 | 2,436.5 | 2,453 | 2,453 | 2,458 | 2,428 | 213,300 |
| June 13, 2025 | 2,448.5 | 2,434 | 2,434 | 2,455 | 2,425 | 202,200 |