2,364.00
+6(+0.25%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 2,368 | 2,365 | 2,365 | 2,378 | 2,352 | 148,600 |
September 08, 2025 | 2,343 | 2,358 | 2,358 | 2,377 | 2,340 | 213,600 |
September 05, 2025 | 2,318 | 2,336 | 2,336 | 2,337 | 2,313 | 212,000 |
September 04, 2025 | 2,303 | 2,318 | 2,318 | 2,321 | 2,280 | 253,400 |
September 03, 2025 | 2,288 | 2,302 | 2,302 | 2,312 | 2,281 | 260,000 |
September 02, 2025 | 2,297 | 2,290 | 2,290 | 2,306 | 2,288 | 199,500 |
September 01, 2025 | 2,269 | 2,295 | 2,295 | 2,296 | 2,267 | 249,200 |
August 29, 2025 | 2,260 | 2,269 | 2,269 | 2,279 | 2,253 | 252,500 |
August 28, 2025 | 2,271 | 2,274 | 2,274 | 2,283 | 2,267 | 163,200 |
August 27, 2025 | 2,280 | 2,284 | 2,284 | 2,291 | 2,263 | 177,300 |
August 26, 2025 | 2,310 | 2,288 | 2,288 | 2,320 | 2,288 | 144,900 |
August 25, 2025 | 2,332 | 2,328 | 2,328 | 2,343 | 2,320 | 126,300 |
August 22, 2025 | 2,330 | 2,341 | 2,341 | 2,357 | 2,327 | 210,700 |
August 21, 2025 | 2,360 | 2,338 | 2,338 | 2,360 | 2,338 | 100,000 |
August 20, 2025 | 2,387 | 2,371 | 2,371 | 2,393 | 2,371 | 99,300 |
August 19, 2025 | 2,358 | 2,386 | 2,386 | 2,394 | 2,357 | 177,100 |
August 18, 2025 | 2,365 | 2,372 | 2,372 | 2,383 | 2,357 | 166,400 |
August 15, 2025 | 2,350 | 2,365 | 2,365 | 2,366 | 2,325 | 212,800 |
August 14, 2025 | 2,348 | 2,331 | 2,331 | 2,353 | 2,327 | 164,300 |
August 13, 2025 | 2,354 | 2,348 | 2,348 | 2,360 | 2,337 | 181,100 |
August 12, 2025 | 2,354 | 2,355 | 2,355 | 2,378 | 2,341 | 267,600 |
August 08, 2025 | 2,316 | 2,350 | 2,350 | 2,356 | 2,312 | 262,400 |
August 07, 2025 | 2,319 | 2,316 | 2,316 | 2,333 | 2,297 | 149,400 |
August 06, 2025 | 2,283 | 2,314 | 2,314 | 2,327 | 2,283 | 243,600 |
August 05, 2025 | 2,267 | 2,275 | 2,275 | 2,283 | 2,250 | 230,200 |
August 04, 2025 | 2,232 | 2,260 | 2,260 | 2,264 | 2,230 | 251,300 |
August 01, 2025 | 2,208 | 2,246 | 2,246 | 2,248 | 2,201 | 346,200 |
July 31, 2025 | 2,252 | 2,214 | 2,214 | 2,258 | 2,202 | 389,500 |
July 30, 2025 | 2,242 | 2,260 | 2,260 | 2,262 | 2,238 | 182,800 |
July 29, 2025 | 2,240 | 2,237 | 2,237 | 2,250 | 2,228 | 148,400 |
July 28, 2025 | 2,252 | 2,248 | 2,248 | 2,252 | 2,233 | 180,200 |
July 25, 2025 | 2,255 | 2,248 | 2,248 | 2,268 | 2,239 | 201,800 |
July 24, 2025 | 2,251 | 2,242 | 2,242 | 2,263 | 2,238 | 221,500 |
July 23, 2025 | 2,224 | 2,239 | 2,239 | 2,250 | 2,209 | 282,600 |
July 22, 2025 | 2,186 | 2,208 | 2,208 | 2,215 | 2,186 | 200,100 |
July 18, 2025 | 2,224 | 2,186 | 2,186 | 2,227 | 2,176 | 330,600 |
July 17, 2025 | 2,203 | 2,220 | 2,220 | 2,224 | 2,199 | 151,800 |
July 16, 2025 | 2,219 | 2,202 | 2,202 | 2,219 | 2,197 | 144,800 |
July 15, 2025 | 2,245 | 2,219 | 2,219 | 2,245 | 2,214 | 118,900 |
July 14, 2025 | 2,242 | 2,238 | 2,238 | 2,250 | 2,233 | 126,700 |
July 11, 2025 | 2,223 | 2,230 | 2,230 | 2,244 | 2,216 | 180,900 |
July 10, 2025 | 2,224 | 2,226 | 2,226 | 2,228 | 2,211 | 207,600 |
July 09, 2025 | 2,217 | 2,215 | 2,215 | 2,235 | 2,211 | 157,400 |
July 08, 2025 | 2,205 | 2,211 | 2,211 | 2,218 | 2,196 | 154,200 |
July 07, 2025 | 2,216 | 2,206 | 2,206 | 2,235 | 2,206 | 150,800 |
July 04, 2025 | 2,216 | 2,215 | 2,215 | 2,220 | 2,204 | 155,700 |
July 03, 2025 | 2,192 | 2,205 | 2,205 | 2,216 | 2,187 | 282,500 |
July 02, 2025 | 2,190 | 2,192 | 2,192 | 2,212 | 2,187 | 286,900 |
July 01, 2025 | 2,190 | 2,178 | 2,178 | 2,200 | 2,176 | 289,400 |
June 30, 2025 | 2,211 | 2,190 | 2,190 | 2,220 | 2,190 | 450,900 |
June 27, 2025 | 2,229 | 2,211 | 2,211 | 2,229 | 2,202 | 204,700 |
June 26, 2025 | 2,212.5 | 2,222.5 | 2,222.5 | 2,222.5 | 2,190 | 595,600 |
June 25, 2025 | 2,202.5 | 2,202.5 | 2,202.5 | 2,220 | 2,195 | 610,000 |
June 24, 2025 | 2,282.5 | 2,200 | 2,200 | 2,282.5 | 2,197.5 | 752,400 |
June 23, 2025 | 2,277.5 | 2,275 | 2,275 | 2,307.5 | 2,265 | 386,400 |
June 20, 2025 | 2,237.5 | 2,270 | 2,270 | 2,270 | 2,232.5 | 2.05M |
June 19, 2025 | 2,222.5 | 2,242.5 | 2,242.5 | 2,247.5 | 2,222.5 | 415,200 |
June 18, 2025 | 2,222.5 | 2,232.5 | 2,232.5 | 2,240 | 2,210 | 389,200 |
June 17, 2025 | 2,190 | 2,232.5 | 2,232.5 | 2,240 | 2,185 | 494,800 |
June 16, 2025 | 2,192.5 | 2,197.5 | 2,197.5 | 2,202.5 | 2,182.5 | 338,000 |