85,100.00
+100(+0.12%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 85,200 | 85,000 | 85,000 | 85,300 | 84,300 | 15,963 |
September 04, 2025 | 85,200 | 84,800 | 84,800 | 85,200 | 84,100 | 20,648 |
September 03, 2025 | 86,800 | 84,900 | 84,900 | 86,900 | 84,500 | 32,926 |
September 02, 2025 | 86,900 | 87,200 | 87,200 | 87,200 | 86,400 | 14,667 |
September 01, 2025 | 86,000 | 86,900 | 86,900 | 87,100 | 85,800 | 15,543 |
August 29, 2025 | 86,300 | 86,500 | 86,500 | 87,200 | 86,100 | 25,233 |
August 28, 2025 | 85,700 | 85,800 | 85,800 | 86,300 | 85,100 | 22,040 |
August 27, 2025 | 84,000 | 85,700 | 85,700 | 85,800 | 84,000 | 24,196 |
August 26, 2025 | 85,500 | 83,600 | 83,600 | 85,900 | 83,500 | 34,097 |
August 25, 2025 | 84,400 | 84,300 | 84,300 | 84,600 | 84,000 | 10,503 |
August 22, 2025 | 83,900 | 84,000 | 84,000 | 84,300 | 83,700 | 12,452 |
August 21, 2025 | 85,000 | 84,200 | 84,200 | 85,000 | 84,200 | 11,044 |
August 20, 2025 | 85,000 | 84,800 | 84,800 | 85,100 | 84,300 | 16,951 |
August 19, 2025 | 84,100 | 85,000 | 85,000 | 85,000 | 84,000 | 12,608 |
August 18, 2025 | 84,000 | 84,100 | 84,100 | 84,700 | 83,900 | 15,687 |
August 15, 2025 | 83,200 | 83,800 | 83,800 | 83,800 | 83,000 | 11,956 |
August 14, 2025 | 82,800 | 82,900 | 82,900 | 83,200 | 82,400 | 13,537 |
August 13, 2025 | 83,600 | 83,000 | 83,000 | 83,800 | 82,600 | 14,329 |
August 12, 2025 | 83,000 | 83,600 | 83,600 | 84,300 | 83,000 | 15,557 |
August 08, 2025 | 82,600 | 83,200 | 83,200 | 83,200 | 81,700 | 16,789 |
August 07, 2025 | 83,400 | 82,800 | 82,800 | 83,800 | 82,600 | 18,552 |
August 06, 2025 | 82,800 | 83,400 | 83,400 | 84,000 | 82,700 | 19,066 |
August 05, 2025 | 82,600 | 83,200 | 83,200 | 83,400 | 82,100 | 14,088 |
August 04, 2025 | 82,000 | 82,500 | 82,500 | 82,700 | 81,300 | 20,580 |
August 01, 2025 | 82,500 | 82,600 | 82,600 | 82,800 | 81,300 | 26,895 |
July 31, 2025 | 82,800 | 82,900 | 82,900 | 83,300 | 82,400 | 15,639 |
July 30, 2025 | 82,500 | 82,500 | 82,500 | 82,900 | 82,200 | 17,960 |
July 29, 2025 | 81,600 | 82,300 | 82,300 | 82,400 | 81,500 | 12,630 |
July 28, 2025 | 81,000 | 81,600 | 81,600 | 82,200 | 80,900 | 21,860 |
July 25, 2025 | 80,400 | 80,700 | 80,700 | 81,000 | 80,000 | 17,142 |
July 24, 2025 | 80,400 | 80,500 | 80,500 | 80,800 | 80,100 | 10,726 |
July 23, 2025 | 80,400 | 80,200 | 80,200 | 80,900 | 80,200 | 12,852 |
July 22, 2025 | 80,500 | 80,400 | 80,400 | 80,600 | 79,700 | 11,508 |
July 18, 2025 | 80,900 | 80,200 | 80,200 | 81,200 | 80,100 | 13,369 |
July 17, 2025 | 80,600 | 80,600 | 80,600 | 80,800 | 80,200 | 17,921 |
July 16, 2025 | 79,800 | 80,500 | 80,500 | 80,600 | 79,700 | 20,106 |
July 15, 2025 | 79,300 | 79,500 | 79,500 | 80,500 | 79,200 | 25,516 |
July 14, 2025 | 78,400 | 79,300 | 79,300 | 79,400 | 78,100 | 14,566 |
July 11, 2025 | 78,300 | 78,300 | 78,300 | 78,700 | 78,100 | 8,393 |
July 10, 2025 | 77,000 | 78,100 | 78,100 | 78,200 | 76,800 | 16,507 |
July 09, 2025 | 76,000 | 76,900 | 76,900 | 77,300 | 75,800 | 15,301 |
July 08, 2025 | 75,700 | 75,800 | 75,800 | 76,100 | 75,500 | 19,385 |
July 07, 2025 | 75,500 | 76,100 | 76,100 | 76,100 | 75,400 | 10,156 |
July 04, 2025 | 75,700 | 75,500 | 75,500 | 75,900 | 75,300 | 7,282 |
July 03, 2025 | 75,400 | 75,600 | 75,600 | 75,700 | 75,200 | 11,455 |
July 02, 2025 | 75,100 | 75,400 | 75,400 | 75,900 | 74,700 | 16,443 |
July 01, 2025 | 75,400 | 74,800 | 74,800 | 75,600 | 74,600 | 17,239 |
June 30, 2025 | 77,000 | 76,100 | 76,100 | 77,400 | 75,900 | 15,362 |
June 27, 2025 | 77,000 | 76,900 | 76,900 | 77,100 | 76,500 | 10,739 |
June 26, 2025 | 76,800 | 77,100 | 77,100 | 77,200 | 76,300 | 15,420 |
June 25, 2025 | 77,000 | 77,100 | 77,100 | 77,400 | 76,900 | 11,920 |
June 24, 2025 | 77,200 | 77,200 | 77,200 | 77,300 | 76,800 | 8,729 |
June 23, 2025 | 77,000 | 77,200 | 77,200 | 77,300 | 76,600 | 13,181 |
June 20, 2025 | 77,500 | 77,200 | 77,200 | 77,500 | 76,700 | 26,110 |
June 19, 2025 | 77,400 | 77,500 | 77,500 | 77,600 | 77,000 | 13,836 |
June 18, 2025 | 78,600 | 77,200 | 77,200 | 78,900 | 77,200 | 19,850 |
June 17, 2025 | 76,800 | 78,300 | 78,300 | 78,400 | 76,600 | 18,808 |
June 16, 2025 | 76,500 | 76,700 | 76,700 | 77,000 | 76,100 | 14,152 |
June 13, 2025 | 75,900 | 76,500 | 76,500 | 76,500 | 75,900 | 24,293 |
June 12, 2025 | 75,900 | 76,500 | 76,500 | 76,500 | 75,500 | 19,018 |