2,323.50
+21.5(+0.93%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,296 | 2,302 | 2,302 | 2,302 | 2,279 | 225,100 |
September 04, 2025 | 2,273.5 | 2,287.5 | 2,287.5 | 2,298.5 | 2,273.5 | 197,700 |
September 03, 2025 | 2,264 | 2,283.5 | 2,283.5 | 2,303.5 | 2,264 | 322,100 |
September 02, 2025 | 2,244.5 | 2,270 | 2,270 | 2,270 | 2,233 | 214,400 |
September 01, 2025 | 2,240 | 2,241.5 | 2,241.5 | 2,261 | 2,233.5 | 203,400 |
August 29, 2025 | 2,214 | 2,235.5 | 2,235.5 | 2,238.5 | 2,211.5 | 211,000 |
August 28, 2025 | 2,205.5 | 2,222.5 | 2,222.5 | 2,231 | 2,205.5 | 143,100 |
August 27, 2025 | 2,190 | 2,205.5 | 2,205.5 | 2,207 | 2,184.5 | 135,000 |
August 26, 2025 | 2,244 | 2,190 | 2,190 | 2,244 | 2,189 | 248,000 |
August 25, 2025 | 2,237 | 2,244 | 2,244 | 2,248 | 2,226.5 | 151,100 |
August 22, 2025 | 2,216 | 2,237 | 2,237 | 2,242.5 | 2,216 | 213,900 |
August 21, 2025 | 2,215.5 | 2,216 | 2,216 | 2,221.5 | 2,188.5 | 272,900 |
August 20, 2025 | 2,218 | 2,233.5 | 2,233.5 | 2,240 | 2,218 | 282,700 |
August 19, 2025 | 2,189 | 2,197.5 | 2,197.5 | 2,209 | 2,187 | 171,300 |
August 18, 2025 | 2,166.5 | 2,188 | 2,181.5 | 2,205.5 | 2,165 | 222,500 |
August 15, 2025 | 2,148.5 | 2,166.5 | 2,166.5 | 2,170 | 2,137 | 260,100 |
August 14, 2025 | 2,149.5 | 2,158.5 | 2,158.5 | 2,187 | 2,128 | 275,900 |
August 13, 2025 | 2,107 | 2,143 | 2,143 | 2,147 | 2,107 | 340,900 |
August 12, 2025 | 2,130 | 2,104 | 2,104 | 2,135 | 2,100.5 | 388,700 |
August 08, 2025 | 2,099.5 | 2,112.5 | 2,112.5 | 2,131.5 | 2,070 | 614,400 |
August 07, 2025 | 2,235.5 | 2,238.5 | 2,238.5 | 2,248.5 | 2,220 | 195,700 |
August 06, 2025 | 2,222 | 2,235.5 | 2,235.5 | 2,249 | 2,221.5 | 182,700 |
August 05, 2025 | 2,201.5 | 2,209.5 | 2,209.5 | 2,218.5 | 2,192.5 | 167,500 |
August 04, 2025 | 2,164.5 | 2,200.5 | 2,200.5 | 2,207 | 2,163 | 216,100 |
August 01, 2025 | 2,148 | 2,199.5 | 2,199.5 | 2,200.5 | 2,138 | 294,800 |
July 31, 2025 | 2,169.5 | 2,148 | 2,148 | 2,185 | 2,146.5 | 260,500 |
July 30, 2025 | 2,137.5 | 2,152 | 2,152 | 2,166.5 | 2,135 | 146,400 |
July 29, 2025 | 2,122 | 2,139 | 2,139 | 2,143.5 | 2,115 | 117,100 |
July 28, 2025 | 2,106 | 2,134.5 | 2,134.5 | 2,140 | 2,103 | 171,900 |
July 25, 2025 | 2,100 | 2,110.5 | 2,110.5 | 2,118.5 | 2,094 | 161,500 |
July 24, 2025 | 2,084.5 | 2,111 | 2,111 | 2,111 | 2,081.5 | 252,700 |
July 23, 2025 | 2,059.5 | 2,084.5 | 2,084.5 | 2,091 | 2,059.5 | 334,400 |
July 22, 2025 | 2,045 | 2,044 | 2,044 | 2,067 | 2,042.5 | 156,900 |
July 18, 2025 | 2,030.5 | 2,045 | 2,045 | 2,058 | 2,026 | 166,000 |
July 17, 2025 | 2,011 | 2,030 | 2,030 | 2,035.5 | 2,011 | 115,300 |
July 16, 2025 | 2,030 | 2,022.5 | 2,022.5 | 2,034 | 2,010 | 141,300 |
July 15, 2025 | 2,062 | 2,029.5 | 2,029.5 | 2,064 | 2,029.5 | 170,900 |
July 14, 2025 | 2,062 | 2,075 | 2,075 | 2,076 | 2,050 | 395,200 |
July 11, 2025 | 2,037 | 2,062 | 2,062 | 2,070.5 | 2,037 | 316,100 |
July 10, 2025 | 2,044 | 2,036 | 2,036 | 2,046.5 | 2,028.5 | 236,300 |
July 09, 2025 | 2,046 | 2,044 | 2,044 | 2,065 | 2,044 | 197,700 |
July 08, 2025 | 2,028 | 2,046.5 | 2,046.5 | 2,050 | 2,013 | 244,100 |
July 07, 2025 | 2,035 | 2,037.5 | 2,037.5 | 2,040 | 2,025 | 125,200 |
July 04, 2025 | 2,021 | 2,035 | 2,035 | 2,036 | 2,008.5 | 113,100 |
July 03, 2025 | 2,013.5 | 2,023 | 2,023 | 2,028 | 2,005 | 132,000 |
July 02, 2025 | 2,016.5 | 2,021.5 | 2,021.5 | 2,028.5 | 2,009 | 183,900 |
July 01, 2025 | 2,030 | 2,011.5 | 2,011.5 | 2,042.5 | 2,009 | 172,500 |
June 30, 2025 | 2,040 | 2,034.5 | 2,034.5 | 2,051 | 2,034.5 | 204,900 |
June 27, 2025 | 2,008 | 2,031.5 | 2,031.5 | 2,052 | 2,008 | 285,900 |
June 26, 2025 | 1,986 | 2,006 | 2,006 | 2,019.5 | 1,982 | 181,200 |
June 25, 2025 | 2,000 | 1,989 | 1,989 | 2,000 | 1,974 | 247,400 |
June 24, 2025 | 1,996 | 1,991.5 | 1,991.5 | 1,998.5 | 1,982 | 212,300 |
June 23, 2025 | 1,996 | 1,971 | 1,971 | 1,999 | 1,967 | 262,000 |
June 20, 2025 | 2,010 | 2,000 | 2,000 | 2,013 | 2,000 | 443,000 |
June 19, 2025 | 2,013 | 2,014 | 2,014 | 2,023 | 2,006.5 | 128,900 |
June 18, 2025 | 2,023.5 | 2,013 | 2,013 | 2,028.5 | 2,008 | 186,400 |
June 17, 2025 | 2,033 | 2,025 | 2,025 | 2,037 | 2,024 | 138,000 |
June 16, 2025 | 2,055 | 2,038 | 2,038 | 2,061 | 2,035.5 | 129,200 |
June 13, 2025 | 2,065 | 2,051.5 | 2,051.5 | 2,066 | 2,050.5 | 153,900 |
June 12, 2025 | 2,099 | 2,071.5 | 2,071.5 | 2,099 | 2,069 | 199,300 |