2,199.00
+1(+0.05%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,185 | 2,199 | 2,199 | 2,209 | 2,185 | 12,100 |
September 25, 2025 | 2,195 | 2,198 | 2,198 | 2,205 | 2,195 | 6,300 |
September 24, 2025 | 2,201 | 2,200 | 2,200 | 2,212 | 2,188 | 12,300 |
September 22, 2025 | 2,161 | 2,204 | 2,204 | 2,210 | 2,161 | 24,800 |
September 19, 2025 | 2,173 | 2,175 | 2,175 | 2,185 | 2,157 | 9,800 |
September 18, 2025 | 2,158 | 2,173 | 2,173 | 2,175 | 2,152 | 10,500 |
September 17, 2025 | 2,161 | 2,167 | 2,167 | 2,167 | 2,144 | 10,500 |
September 16, 2025 | 2,157 | 2,161 | 2,161 | 2,170 | 2,149 | 8,900 |
September 12, 2025 | 2,154 | 2,157 | 2,157 | 2,162 | 2,147 | 5,600 |
September 11, 2025 | 2,162 | 2,154 | 2,154 | 2,163 | 2,140 | 12,700 |
September 10, 2025 | 2,176 | 2,169 | 2,169 | 2,177 | 2,165 | 4,300 |
September 09, 2025 | 2,171 | 2,176 | 2,176 | 2,189 | 2,170 | 14,100 |
September 08, 2025 | 2,176 | 2,177 | 2,177 | 2,180 | 2,156 | 11,900 |
September 05, 2025 | 2,148 | 2,176 | 2,176 | 2,177 | 2,146 | 29,000 |
September 04, 2025 | 2,136 | 2,148 | 2,148 | 2,151 | 2,121 | 16,400 |
September 03, 2025 | 2,129 | 2,122 | 2,122 | 2,140 | 2,112 | 7,500 |
September 02, 2025 | 2,113 | 2,135 | 2,135 | 2,140 | 2,113 | 21,000 |
September 01, 2025 | 2,096 | 2,112 | 2,112 | 2,112 | 2,096 | 15,900 |
August 29, 2025 | 2,106 | 2,100 | 2,100 | 2,107 | 2,089 | 17,400 |
August 28, 2025 | 2,052 | 2,095 | 2,095 | 2,103 | 2,052 | 25,300 |
August 27, 2025 | 2,060 | 2,048 | 2,048 | 2,066 | 2,048 | 6,400 |
August 26, 2025 | 2,074 | 2,057 | 2,057 | 2,079 | 2,057 | 9,600 |
August 25, 2025 | 2,070 | 2,074 | 2,074 | 2,077 | 2,063 | 9,100 |
August 22, 2025 | 2,060 | 2,063 | 2,063 | 2,063 | 2,058 | 6,600 |
August 21, 2025 | 2,059 | 2,055 | 2,055 | 2,059 | 2,053 | 3,500 |
August 20, 2025 | 2,050 | 2,060 | 2,060 | 2,060 | 2,049 | 7,900 |
August 19, 2025 | 2,044 | 2,050 | 2,050 | 2,050 | 2,040 | 6,400 |
August 18, 2025 | 2,042 | 2,042 | 2,042 | 2,050 | 2,042 | 5,300 |
August 15, 2025 | 2,040 | 2,042 | 2,042 | 2,044 | 2,035 | 3,400 |
August 14, 2025 | 2,037 | 2,036 | 2,036 | 2,044 | 2,035 | 4,100 |
August 13, 2025 | 2,051 | 2,041 | 2,041 | 2,051 | 2,040 | 6,800 |
August 12, 2025 | 2,059 | 2,051 | 2,051 | 2,060 | 2,038 | 17,500 |
August 08, 2025 | 2,029 | 2,027 | 2,027 | 2,030 | 2,025 | 6,900 |
August 07, 2025 | 2,035 | 2,017 | 2,017 | 2,035 | 2,008 | 11,900 |
August 06, 2025 | 2,027 | 2,027 | 2,027 | 2,035 | 2,024 | 6,700 |
August 05, 2025 | 2,019 | 2,023 | 2,023 | 2,023 | 2,012 | 7,000 |
August 04, 2025 | 2,006 | 2,012 | 2,012 | 2,019 | 2,002 | 12,300 |
August 01, 2025 | 2,001 | 2,011 | 2,011 | 2,012 | 2,001 | 5,400 |
July 31, 2025 | 2,011 | 2,005 | 2,005 | 2,012 | 2,005 | 4,300 |
July 30, 2025 | 2,010 | 2,011 | 2,011 | 2,011 | 2,003 | 5,100 |
July 29, 2025 | 2,008 | 2,005 | 2,005 | 2,013 | 2,002 | 8,400 |
July 28, 2025 | 2,004 | 2,008 | 2,008 | 2,011 | 2,004 | 2,400 |
July 25, 2025 | 2,006 | 2,010 | 2,010 | 2,013 | 2,002 | 5,400 |
July 24, 2025 | 2,010 | 2,010 | 2,010 | 2,011 | 2,002 | 10,600 |
July 23, 2025 | 2,005 | 2,003 | 2,003 | 2,008 | 2,000 | 9,000 |
July 22, 2025 | 2,002 | 2,000 | 2,000 | 2,005 | 2,000 | 7,300 |
July 18, 2025 | 2,013 | 2,005 | 2,005 | 2,013 | 2,005 | 8,400 |
July 17, 2025 | 2,014 | 2,012 | 2,012 | 2,017 | 2,012 | 2,700 |
July 16, 2025 | 2,023 | 2,014 | 2,014 | 2,023 | 2,012 | 6,100 |
July 15, 2025 | 2,019 | 2,023 | 2,023 | 2,023 | 2,016 | 6,100 |
July 14, 2025 | 2,020 | 2,019 | 2,019 | 2,025 | 2,014 | 6,300 |
July 11, 2025 | 2,023 | 2,021 | 2,021 | 2,033 | 2,021 | 6,700 |
July 10, 2025 | 2,014 | 2,020 | 2,020 | 2,020 | 2,014 | 3,500 |
July 09, 2025 | 2,015 | 2,013 | 2,013 | 2,019 | 2,011 | 6,400 |
July 08, 2025 | 2,018 | 2,016 | 2,016 | 2,020 | 2,010 | 8,600 |
July 07, 2025 | 2,028 | 2,018 | 2,018 | 2,029 | 2,018 | 7,200 |
July 04, 2025 | 2,035 | 2,021 | 2,021 | 2,035 | 2,021 | 10,400 |
July 03, 2025 | 2,025 | 2,025 | 2,025 | 2,030 | 2,016 | 13,900 |
July 02, 2025 | 2,019 | 2,016 | 2,016 | 2,021 | 2,008 | 15,200 |
July 01, 2025 | 2,017 | 2,012 | 2,012 | 2,019 | 2,006 | 20,400 |