2,786.00
+63(+2.31%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,694 | 2,723 | 2,723 | 2,731 | 2,677 | 107,800 |
September 04, 2025 | 2,682 | 2,694 | 2,694 | 2,705 | 2,657 | 313,500 |
September 03, 2025 | 2,742 | 2,706 | 2,706 | 2,767 | 2,691 | 239,100 |
September 02, 2025 | 2,762 | 2,762 | 2,762 | 2,786 | 2,742 | 295,500 |
September 01, 2025 | 2,700 | 2,732 | 2,732 | 2,742 | 2,692 | 189,900 |
August 29, 2025 | 2,695 | 2,697 | 2,697 | 2,712 | 2,676 | 225,800 |
August 28, 2025 | 2,691 | 2,699 | 2,699 | 2,708 | 2,656 | 225,300 |
August 27, 2025 | 2,670 | 2,707 | 2,707 | 2,716 | 2,661 | 350,000 |
August 26, 2025 | 2,651 | 2,643 | 2,643 | 2,663 | 2,615 | 349,300 |
August 25, 2025 | 2,658 | 2,644 | 2,644 | 2,682 | 2,639 | 214,100 |
August 22, 2025 | 2,625 | 2,643 | 2,643 | 2,651 | 2,610 | 203,800 |
August 21, 2025 | 2,650 | 2,629 | 2,629 | 2,660 | 2,621 | 379,900 |
August 20, 2025 | 2,700 | 2,661 | 2,661 | 2,700 | 2,644 | 238,500 |
August 19, 2025 | 2,637 | 2,702 | 2,702 | 2,708 | 2,632 | 528,300 |
August 18, 2025 | 2,630 | 2,637 | 2,637 | 2,672 | 2,626 | 395,700 |
August 15, 2025 | 2,650 | 2,643 | 2,643 | 2,657 | 2,626 | 391,600 |
August 14, 2025 | 2,628 | 2,655 | 2,655 | 2,669 | 2,616 | 288,600 |
August 13, 2025 | 2,675 | 2,644 | 2,644 | 2,682 | 2,635 | 283,200 |
August 12, 2025 | 2,650 | 2,679 | 2,679 | 2,695 | 2,611 | 439,600 |
August 08, 2025 | 2,831 | 2,630 | 2,630 | 2,853 | 2,630 | 673,700 |
August 07, 2025 | 2,611 | 2,555 | 2,555 | 2,626 | 2,532 | 340,400 |
August 06, 2025 | 2,586 | 2,601 | 2,601 | 2,605 | 2,571 | 175,900 |
August 05, 2025 | 2,564 | 2,580 | 2,580 | 2,608 | 2,559 | 147,400 |
August 04, 2025 | 2,512 | 2,548 | 2,548 | 2,556 | 2,512 | 168,800 |
August 01, 2025 | 2,555 | 2,564 | 2,564 | 2,579 | 2,543 | 184,400 |
July 31, 2025 | 2,540 | 2,547 | 2,547 | 2,555 | 2,533 | 156,900 |
July 30, 2025 | 2,535 | 2,541 | 2,541 | 2,559 | 2,528 | 242,800 |
July 29, 2025 | 2,512 | 2,501 | 2,501 | 2,517 | 2,498 | 123,600 |
July 28, 2025 | 2,536 | 2,514 | 2,514 | 2,536 | 2,504 | 161,600 |
July 25, 2025 | 2,500 | 2,521 | 2,521 | 2,528 | 2,477 | 181,900 |
July 24, 2025 | 2,506 | 2,508 | 2,508 | 2,512 | 2,483 | 361,500 |
July 23, 2025 | 2,493 | 2,492 | 2,492 | 2,506 | 2,482 | 259,600 |
July 22, 2025 | 2,455 | 2,480 | 2,480 | 2,481 | 2,444 | 171,200 |
July 18, 2025 | 2,458 | 2,459 | 2,459 | 2,483 | 2,441 | 409,100 |
July 17, 2025 | 2,426 | 2,444 | 2,444 | 2,456 | 2,413 | 340,300 |
July 16, 2025 | 2,448 | 2,413 | 2,413 | 2,448 | 2,404 | 188,100 |
July 15, 2025 | 2,441 | 2,448 | 2,448 | 2,462 | 2,431 | 155,500 |
July 14, 2025 | 2,440 | 2,447 | 2,447 | 2,452 | 2,431 | 217,000 |
July 11, 2025 | 2,461 | 2,447 | 2,447 | 2,484 | 2,442 | 230,400 |
July 10, 2025 | 2,498 | 2,476 | 2,476 | 2,498 | 2,462 | 297,100 |
July 09, 2025 | 2,482 | 2,485 | 2,485 | 2,498 | 2,467 | 214,500 |
July 08, 2025 | 2,500 | 2,478 | 2,478 | 2,513 | 2,470 | 248,300 |
July 07, 2025 | 2,494 | 2,476 | 2,476 | 2,500 | 2,466 | 176,900 |
July 04, 2025 | 2,411 | 2,474 | 2,474 | 2,475 | 2,408 | 259,600 |
July 03, 2025 | 2,449 | 2,405 | 2,405 | 2,458 | 2,398 | 366,000 |
July 02, 2025 | 2,451 | 2,471 | 2,471 | 2,478 | 2,447 | 162,800 |
July 01, 2025 | 2,488 | 2,467 | 2,467 | 2,501 | 2,463 | 190,000 |
June 30, 2025 | 2,500 | 2,501 | 2,501 | 2,514 | 2,477 | 272,500 |
June 27, 2025 | 2,491 | 2,487 | 2,487 | 2,497 | 2,465 | 173,100 |
June 26, 2025 | 2,485 | 2,491 | 2,491 | 2,505 | 2,463 | 344,100 |
June 25, 2025 | 2,505 | 2,485 | 2,485 | 2,516 | 2,468 | 227,400 |
June 24, 2025 | 2,510 | 2,506 | 2,506 | 2,516 | 2,476 | 281,300 |
June 23, 2025 | 2,454 | 2,490 | 2,490 | 2,528 | 2,454 | 501,700 |
June 20, 2025 | 2,430 | 2,425 | 2,425 | 2,450 | 2,409 | 396,300 |
June 19, 2025 | 2,400 | 2,442 | 2,442 | 2,448 | 2,385 | 359,400 |
June 18, 2025 | 2,368 | 2,382 | 2,382 | 2,397 | 2,360 | 249,700 |
June 17, 2025 | 2,335 | 2,352 | 2,352 | 2,367 | 2,322 | 272,700 |
June 16, 2025 | 2,331 | 2,300 | 2,300 | 2,348 | 2,299 | 224,700 |
June 13, 2025 | 2,343 | 2,308 | 2,308 | 2,350 | 2,295 | 304,300 |
June 12, 2025 | 2,360 | 2,376 | 2,376 | 2,393 | 2,358 | 256,500 |