168,800.00
+900(+0.54%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 167,100 | 167,900 | 167,900 | 168,000 | 166,700 | 2,526 |
September 04, 2025 | 169,300 | 167,000 | 167,000 | 169,300 | 166,700 | 2,206 |
September 03, 2025 | 171,300 | 169,200 | 169,200 | 171,400 | 169,200 | 1,369 |
September 02, 2025 | 172,500 | 171,700 | 171,700 | 172,500 | 170,000 | 981 |
September 01, 2025 | 171,500 | 171,900 | 171,900 | 172,400 | 171,000 | 1,494 |
August 29, 2025 | 171,300 | 171,300 | 171,300 | 172,000 | 169,800 | 4,773 |
August 28, 2025 | 173,500 | 171,500 | 171,500 | 173,600 | 171,200 | 1,755 |
August 27, 2025 | 172,700 | 174,400 | 174,400 | 174,400 | 171,600 | 1,979 |
August 26, 2025 | 171,300 | 170,900 | 170,900 | 172,500 | 169,800 | 1,421 |
August 25, 2025 | 171,000 | 171,700 | 171,700 | 171,700 | 170,100 | 1,038 |
August 22, 2025 | 170,600 | 170,500 | 170,500 | 171,800 | 170,300 | 1,407 |
August 21, 2025 | 170,800 | 170,500 | 170,500 | 172,100 | 170,200 | 1,366 |
August 20, 2025 | 168,600 | 169,800 | 169,800 | 170,600 | 167,400 | 1,510 |
August 19, 2025 | 168,300 | 168,600 | 168,600 | 168,900 | 167,800 | 836 |
August 18, 2025 | 166,200 | 168,300 | 168,300 | 168,300 | 166,200 | 1,260 |
August 15, 2025 | 165,900 | 166,100 | 166,100 | 166,800 | 165,000 | 1,066 |
August 14, 2025 | 165,900 | 166,200 | 166,200 | 166,800 | 165,100 | 1,244 |
August 13, 2025 | 166,300 | 165,400 | 165,400 | 166,800 | 165,400 | 1,082 |
August 12, 2025 | 167,000 | 166,600 | 166,600 | 167,900 | 165,900 | 1,548 |
August 08, 2025 | 167,600 | 166,700 | 166,700 | 167,600 | 165,900 | 1,455 |
August 07, 2025 | 167,800 | 168,200 | 168,200 | 169,100 | 166,500 | 1,907 |
August 06, 2025 | 165,000 | 166,400 | 166,400 | 167,000 | 165,000 | 1,461 |
August 05, 2025 | 163,500 | 165,400 | 165,400 | 167,700 | 163,500 | 1,874 |
August 04, 2025 | 160,900 | 163,300 | 163,300 | 163,500 | 160,900 | 1,807 |
August 01, 2025 | 159,600 | 160,700 | 160,700 | 160,800 | 158,400 | 1,353 |
July 31, 2025 | 159,300 | 159,800 | 159,800 | 160,200 | 158,800 | 936 |
July 30, 2025 | 158,800 | 158,600 | 158,600 | 159,600 | 158,100 | 2,663 |
July 29, 2025 | 158,000 | 158,200 | 158,200 | 158,200 | 156,500 | 1,576 |
July 28, 2025 | 158,300 | 158,200 | 158,200 | 159,000 | 157,900 | 1,059 |
July 25, 2025 | 159,100 | 158,500 | 158,500 | 159,400 | 158,200 | 798 |
July 24, 2025 | 159,100 | 159,100 | 159,100 | 160,100 | 158,800 | 1,099 |
July 23, 2025 | 160,600 | 159,500 | 159,500 | 161,700 | 159,500 | 1,240 |
July 22, 2025 | 160,000 | 161,000 | 161,000 | 161,700 | 160,000 | 1,274 |
July 18, 2025 | 161,600 | 159,900 | 159,900 | 161,600 | 159,600 | 1,113 |
July 17, 2025 | 161,200 | 161,300 | 161,300 | 161,300 | 160,500 | 872 |
July 16, 2025 | 159,500 | 161,100 | 161,100 | 161,100 | 159,400 | 1,205 |
July 15, 2025 | 159,300 | 159,900 | 159,900 | 159,900 | 158,200 | 1,244 |
July 14, 2025 | 159,900 | 159,700 | 159,700 | 159,900 | 158,400 | 907 |
July 11, 2025 | 158,000 | 159,400 | 159,400 | 159,400 | 158,000 | 654 |
July 10, 2025 | 157,100 | 158,000 | 158,000 | 158,000 | 157,000 | 728 |
July 09, 2025 | 158,300 | 157,100 | 157,100 | 158,900 | 157,100 | 1,053 |
July 08, 2025 | 160,000 | 158,200 | 158,200 | 160,800 | 158,100 | 1,243 |
July 07, 2025 | 158,200 | 159,700 | 159,700 | 160,100 | 158,200 | 898 |
July 04, 2025 | 158,200 | 158,200 | 158,200 | 159,000 | 157,900 | 800 |
July 03, 2025 | 158,800 | 158,000 | 158,000 | 159,800 | 157,700 | 1,214 |
July 02, 2025 | 156,600 | 158,900 | 158,900 | 159,000 | 155,800 | 1,425 |
July 01, 2025 | 156,700 | 156,000 | 156,000 | 157,000 | 155,900 | 961 |
June 30, 2025 | 157,400 | 156,300 | 156,300 | 158,600 | 156,300 | 1,221 |
June 27, 2025 | 157,500 | 158,200 | 158,200 | 158,200 | 157,000 | 1,027 |
June 26, 2025 | 158,200 | 158,300 | 158,300 | 158,500 | 156,000 | 1,550 |
June 25, 2025 | 157,500 | 157,300 | 157,300 | 158,600 | 157,200 | 887 |
June 24, 2025 | 157,500 | 157,300 | 157,300 | 158,200 | 156,800 | 909 |
June 23, 2025 | 157,700 | 157,500 | 157,500 | 158,200 | 157,200 | 800 |
June 20, 2025 | 155,400 | 157,800 | 157,800 | 157,800 | 155,100 | 2,341 |
June 19, 2025 | 154,900 | 155,600 | 155,600 | 156,500 | 154,600 | 923 |
June 18, 2025 | 155,200 | 155,400 | 155,400 | 155,700 | 154,400 | 1,138 |
June 17, 2025 | 155,700 | 155,600 | 155,600 | 156,400 | 154,000 | 1,235 |
June 16, 2025 | 155,400 | 156,000 | 156,000 | 157,500 | 154,700 | 1,567 |
June 13, 2025 | 156,000 | 155,800 | 155,800 | 156,100 | 153,600 | 3,550 |
June 12, 2025 | 152,200 | 152,900 | 152,900 | 152,900 | 151,500 | 2,311 |