145,800.00
+1600(+1.11%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 145,300 | 144,200 | 144,200 | 145,400 | 143,600 | 5,886 |
September 04, 2025 | 146,000 | 145,100 | 145,100 | 146,000 | 143,100 | 5,510 |
September 03, 2025 | 148,400 | 145,400 | 145,400 | 148,800 | 145,200 | 6,781 |
September 02, 2025 | 149,000 | 148,700 | 148,700 | 149,000 | 148,000 | 3,727 |
September 01, 2025 | 148,400 | 149,000 | 149,000 | 149,200 | 147,800 | 3,874 |
August 29, 2025 | 147,800 | 147,700 | 147,700 | 148,400 | 147,100 | 4,927 |
August 28, 2025 | 148,100 | 147,200 | 147,200 | 148,600 | 146,100 | 4,906 |
August 27, 2025 | 146,000 | 147,800 | 147,800 | 147,800 | 145,800 | 3,494 |
August 26, 2025 | 145,600 | 146,000 | 146,000 | 146,200 | 145,100 | 3,005 |
August 25, 2025 | 146,400 | 145,600 | 145,600 | 146,400 | 144,700 | 2,836 |
August 22, 2025 | 147,500 | 145,900 | 145,900 | 147,600 | 145,800 | 2,028 |
August 21, 2025 | 146,700 | 147,100 | 147,100 | 148,000 | 146,000 | 3,330 |
August 20, 2025 | 145,900 | 146,000 | 146,000 | 146,200 | 145,200 | 2,722 |
August 19, 2025 | 143,700 | 145,500 | 145,500 | 145,500 | 143,400 | 2,605 |
August 18, 2025 | 143,600 | 143,600 | 143,600 | 143,800 | 143,000 | 1,918 |
August 15, 2025 | 143,200 | 144,100 | 144,100 | 144,100 | 142,800 | 2,277 |
August 14, 2025 | 142,700 | 142,900 | 142,900 | 143,500 | 142,400 | 2,238 |
August 13, 2025 | 144,400 | 143,400 | 143,400 | 145,000 | 143,300 | 1,929 |
August 12, 2025 | 145,000 | 144,400 | 144,400 | 145,300 | 144,300 | 2,569 |
August 08, 2025 | 146,300 | 145,000 | 145,000 | 146,400 | 144,700 | 2,543 |
August 07, 2025 | 145,500 | 146,000 | 146,000 | 146,300 | 145,400 | 2,747 |
August 06, 2025 | 143,400 | 145,300 | 145,300 | 145,300 | 143,400 | 3,250 |
August 05, 2025 | 142,700 | 143,400 | 143,400 | 143,400 | 142,300 | 1,883 |
August 04, 2025 | 143,300 | 143,100 | 143,100 | 143,400 | 142,300 | 2,302 |
August 01, 2025 | 143,400 | 143,300 | 143,300 | 143,800 | 141,500 | 3,327 |
July 31, 2025 | 141,500 | 142,800 | 142,800 | 143,500 | 141,400 | 3,511 |
July 30, 2025 | 140,400 | 141,500 | 141,500 | 142,100 | 140,300 | 4,247 |
July 29, 2025 | 138,300 | 140,200 | 140,200 | 140,200 | 138,300 | 2,667 |
July 28, 2025 | 138,400 | 138,200 | 138,200 | 139,300 | 138,200 | 2,591 |
July 25, 2025 | 137,700 | 138,600 | 138,600 | 138,800 | 137,700 | 2,223 |
July 24, 2025 | 138,800 | 137,600 | 137,600 | 139,600 | 137,600 | 2,459 |
July 23, 2025 | 140,800 | 138,600 | 138,600 | 141,200 | 138,500 | 3,129 |
July 22, 2025 | 140,900 | 140,800 | 140,800 | 141,200 | 139,500 | 1,985 |
July 18, 2025 | 141,300 | 140,800 | 140,800 | 141,800 | 140,600 | 1,842 |
July 17, 2025 | 141,600 | 141,300 | 141,300 | 142,500 | 140,900 | 1,800 |
July 16, 2025 | 140,400 | 141,300 | 141,300 | 142,400 | 140,400 | 3,134 |
July 15, 2025 | 141,400 | 140,400 | 140,400 | 141,500 | 139,600 | 2,933 |
July 14, 2025 | 140,000 | 141,400 | 141,400 | 141,400 | 139,900 | 2,188 |
July 11, 2025 | 139,200 | 139,900 | 139,900 | 140,400 | 139,100 | 2,717 |
July 10, 2025 | 137,000 | 139,200 | 139,200 | 139,400 | 137,000 | 2,221 |
July 09, 2025 | 137,500 | 136,900 | 136,900 | 138,100 | 136,900 | 2,562 |
July 08, 2025 | 138,100 | 137,500 | 137,500 | 138,500 | 137,500 | 3,584 |
July 07, 2025 | 136,200 | 138,100 | 138,100 | 138,300 | 136,100 | 1,728 |
July 04, 2025 | 135,200 | 136,200 | 136,200 | 136,400 | 135,200 | 1,584 |
July 03, 2025 | 136,100 | 135,000 | 135,000 | 136,800 | 135,000 | 2,866 |
July 02, 2025 | 136,700 | 135,900 | 135,900 | 137,400 | 135,900 | 2,632 |
July 01, 2025 | 136,300 | 136,500 | 136,500 | 137,000 | 136,000 | 2,297 |
June 30, 2025 | 136,200 | 136,600 | 136,600 | 137,600 | 135,500 | 3,082 |
June 27, 2025 | 136,700 | 136,200 | 136,200 | 136,900 | 135,600 | 2,416 |
June 26, 2025 | 137,000 | 136,600 | 136,600 | 137,600 | 135,500 | 2,995 |
June 25, 2025 | 136,600 | 136,700 | 136,700 | 136,900 | 136,200 | 1,988 |
June 24, 2025 | 137,000 | 136,600 | 136,600 | 137,400 | 136,200 | 1,989 |
June 23, 2025 | 135,900 | 136,100 | 136,100 | 137,000 | 135,800 | 1,903 |
June 20, 2025 | 136,200 | 135,900 | 135,900 | 136,600 | 135,900 | 3,683 |
June 19, 2025 | 135,200 | 136,100 | 136,100 | 136,300 | 135,000 | 2,346 |
June 18, 2025 | 134,800 | 134,800 | 134,800 | 135,900 | 134,800 | 3,260 |
June 17, 2025 | 133,900 | 134,900 | 134,900 | 135,300 | 133,400 | 3,106 |
June 16, 2025 | 133,100 | 134,500 | 134,500 | 135,100 | 132,700 | 4,199 |
June 13, 2025 | 130,600 | 133,400 | 133,400 | 133,800 | 130,600 | 6,935 |
June 12, 2025 | 130,000 | 131,200 | 131,200 | 131,700 | 129,900 | 5,303 |