5,350.00
+60(+1.13%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5,210 | 5,290 | 5,290 | 5,300 | 5,190 | 16,900 |
September 04, 2025 | 5,160 | 5,210 | 5,210 | 5,220 | 5,140 | 12,600 |
September 03, 2025 | 5,210 | 5,160 | 5,160 | 5,240 | 5,110 | 18,200 |
September 02, 2025 | 5,150 | 5,210 | 5,210 | 5,260 | 5,120 | 25,000 |
September 01, 2025 | 5,100 | 5,100 | 5,100 | 5,210 | 5,090 | 15,200 |
August 29, 2025 | 5,150 | 5,130 | 5,130 | 5,150 | 5,090 | 16,200 |
August 28, 2025 | 5,180 | 5,150 | 5,150 | 5,200 | 5,130 | 14,000 |
August 27, 2025 | 5,090 | 5,160 | 5,160 | 5,180 | 5,050 | 19,100 |
August 26, 2025 | 5,230 | 5,090 | 5,090 | 5,230 | 5,090 | 28,900 |
August 25, 2025 | 5,320 | 5,260 | 5,260 | 5,330 | 5,240 | 29,100 |
August 22, 2025 | 5,310 | 5,290 | 5,290 | 5,310 | 5,220 | 22,700 |
August 21, 2025 | 5,260 | 5,290 | 5,290 | 5,420 | 5,240 | 36,800 |
August 20, 2025 | 5,250 | 5,220 | 5,220 | 5,280 | 5,210 | 12,500 |
August 19, 2025 | 5,250 | 5,250 | 5,250 | 5,280 | 5,210 | 17,600 |
August 18, 2025 | 5,130 | 5,220 | 5,220 | 5,240 | 5,090 | 30,400 |
August 15, 2025 | 5,160 | 5,150 | 5,150 | 5,200 | 5,130 | 20,000 |
August 14, 2025 | 5,110 | 5,150 | 5,150 | 5,180 | 5,060 | 22,900 |
August 13, 2025 | 5,050 | 5,120 | 5,120 | 5,200 | 5,050 | 28,600 |
August 12, 2025 | 5,050 | 5,050 | 5,050 | 5,080 | 5,000 | 28,300 |
August 08, 2025 | 5,010 | 5,040 | 5,040 | 5,050 | 5,000 | 16,300 |
August 07, 2025 | 5,000 | 5,020 | 5,020 | 5,060 | 5,000 | 21,000 |
August 06, 2025 | 4,880 | 5,020 | 5,020 | 5,030 | 4,880 | 32,000 |
August 05, 2025 | 4,930 | 4,880 | 4,880 | 4,930 | 4,865 | 19,700 |
August 04, 2025 | 4,710 | 4,880 | 4,880 | 4,880 | 4,710 | 29,400 |
August 01, 2025 | 4,660 | 4,780 | 4,780 | 4,810 | 4,660 | 45,800 |
July 31, 2025 | 4,730 | 4,670 | 4,670 | 4,745 | 4,600 | 64,000 |
July 30, 2025 | 4,695 | 4,700 | 4,700 | 4,740 | 4,695 | 15,200 |
July 29, 2025 | 4,670 | 4,680 | 4,680 | 4,690 | 4,635 | 14,500 |
July 28, 2025 | 4,770 | 4,690 | 4,690 | 4,770 | 4,675 | 16,500 |
July 25, 2025 | 4,730 | 4,735 | 4,735 | 4,765 | 4,700 | 16,100 |
July 24, 2025 | 4,690 | 4,715 | 4,715 | 4,770 | 4,690 | 21,200 |
July 23, 2025 | 4,660 | 4,690 | 4,690 | 4,690 | 4,610 | 24,500 |
July 22, 2025 | 4,590 | 4,600 | 4,600 | 4,625 | 4,585 | 13,300 |
July 18, 2025 | 4,655 | 4,595 | 4,595 | 4,660 | 4,590 | 13,500 |
July 17, 2025 | 4,650 | 4,655 | 4,655 | 4,680 | 4,620 | 11,700 |
July 16, 2025 | 4,730 | 4,680 | 4,680 | 4,730 | 4,670 | 16,100 |
July 15, 2025 | 4,785 | 4,730 | 4,730 | 4,795 | 4,730 | 17,600 |
July 14, 2025 | 4,710 | 4,785 | 4,785 | 4,820 | 4,680 | 29,200 |
July 11, 2025 | 4,660 | 4,715 | 4,715 | 4,745 | 4,640 | 20,600 |
July 10, 2025 | 4,650 | 4,660 | 4,660 | 4,680 | 4,630 | 25,000 |
July 09, 2025 | 4,585 | 4,625 | 4,625 | 4,645 | 4,580 | 20,300 |
July 08, 2025 | 4,555 | 4,580 | 4,580 | 4,585 | 4,525 | 18,100 |
July 07, 2025 | 4,510 | 4,535 | 4,535 | 4,545 | 4,490 | 16,500 |
July 04, 2025 | 4,545 | 4,530 | 4,530 | 4,550 | 4,525 | 14,700 |
July 03, 2025 | 4,560 | 4,525 | 4,525 | 4,580 | 4,505 | 16,800 |
July 02, 2025 | 4,520 | 4,560 | 4,560 | 4,585 | 4,520 | 12,400 |
July 01, 2025 | 4,595 | 4,570 | 4,570 | 4,595 | 4,485 | 22,200 |
June 30, 2025 | 4,525 | 4,595 | 4,595 | 4,670 | 4,505 | 39,800 |
June 27, 2025 | 4,475 | 4,520 | 4,520 | 4,525 | 4,475 | 30,200 |
June 26, 2025 | 4,480 | 4,470 | 4,470 | 4,525 | 4,460 | 15,600 |
June 25, 2025 | 4,570 | 4,500 | 4,500 | 4,570 | 4,485 | 13,600 |
June 24, 2025 | 4,585 | 4,540 | 4,540 | 4,600 | 4,530 | 14,300 |
June 23, 2025 | 4,500 | 4,555 | 4,560 | 4,600 | 4,485 | 30,100 |
June 20, 2025 | 4,520 | 4,540 | 4,540 | 4,550 | 4,515 | 25,900 |
June 19, 2025 | 4,490 | 4,535 | 4,535 | 4,540 | 4,475 | 14,800 |
June 18, 2025 | 4,455 | 4,500 | 4,500 | 4,500 | 4,455 | 14,700 |
June 17, 2025 | 4,405 | 4,440 | 4,440 | 4,450 | 4,405 | 11,200 |
June 16, 2025 | 4,420 | 4,400 | 4,400 | 4,450 | 4,400 | 10,400 |
June 13, 2025 | 4,445 | 4,420 | 4,420 | 4,450 | 4,380 | 23,800 |
June 12, 2025 | 4,475 | 4,460 | 4,460 | 4,485 | 4,435 | 15,400 |