2,743.50
+41(+1.52%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,699 | 2,702.5 | 2,702.5 | 2,723.5 | 2,687.5 | 436,600 |
September 04, 2025 | 2,706.5 | 2,709 | 2,709 | 2,717 | 2,679.5 | 426,500 |
September 03, 2025 | 2,682 | 2,684 | 2,684 | 2,693 | 2,662 | 354,100 |
September 02, 2025 | 2,660 | 2,674 | 2,674 | 2,675 | 2,636 | 359,500 |
September 01, 2025 | 2,649.5 | 2,654.5 | 2,654.5 | 2,670 | 2,639 | 380,400 |
August 29, 2025 | 2,627.5 | 2,647 | 2,647 | 2,650 | 2,614.5 | 395,200 |
August 28, 2025 | 2,601 | 2,627.5 | 2,627.5 | 2,632.5 | 2,595.5 | 335,800 |
August 27, 2025 | 2,568.5 | 2,600.5 | 2,600.5 | 2,604.5 | 2,560.5 | 316,200 |
August 26, 2025 | 2,628 | 2,585.5 | 2,585.5 | 2,628 | 2,575 | 327,100 |
August 25, 2025 | 2,608 | 2,628 | 2,628 | 2,628.5 | 2,596.5 | 265,100 |
August 22, 2025 | 2,606 | 2,601 | 2,601 | 2,610 | 2,580.5 | 180,200 |
August 21, 2025 | 2,599 | 2,597 | 2,597 | 2,603.5 | 2,581.5 | 232,200 |
August 20, 2025 | 2,604 | 2,598.5 | 2,598.5 | 2,630 | 2,597 | 311,300 |
August 19, 2025 | 2,586.5 | 2,598 | 2,598 | 2,598 | 2,573 | 355,900 |
August 18, 2025 | 2,605 | 2,586.5 | 2,589 | 2,624 | 2,586.5 | 402,600 |
August 15, 2025 | 2,555 | 2,598 | 2,598 | 2,607 | 2,550 | 410,200 |
August 14, 2025 | 2,526 | 2,553.5 | 2,553.5 | 2,556 | 2,508 | 317,100 |
August 13, 2025 | 2,520 | 2,538.5 | 2,538.5 | 2,538.5 | 2,500 | 407,000 |
August 12, 2025 | 2,538 | 2,520.5 | 2,520.5 | 2,561.5 | 2,520.5 | 435,700 |
August 08, 2025 | 2,522 | 2,543 | 2,543 | 2,543 | 2,515 | 385,700 |
August 07, 2025 | 2,491 | 2,518 | 2,518 | 2,523 | 2,486 | 438,500 |
August 06, 2025 | 2,454 | 2,481 | 2,481 | 2,489.5 | 2,443 | 394,400 |
August 05, 2025 | 2,448.5 | 2,462 | 2,462 | 2,475 | 2,438.5 | 382,700 |
August 04, 2025 | 2,426 | 2,448.5 | 2,448.5 | 2,476 | 2,420 | 435,400 |
August 01, 2025 | 2,425 | 2,476 | 2,476 | 2,479 | 2,393.5 | 685,000 |
July 31, 2025 | 2,395 | 2,437 | 2,437 | 2,442.5 | 2,364 | 1.59M |
July 30, 2025 | 2,235 | 2,235 | 2,235 | 2,252 | 2,226 | 367,800 |
July 29, 2025 | 2,259.5 | 2,250.5 | 2,250.5 | 2,263.5 | 2,246 | 239,100 |
July 28, 2025 | 2,241.5 | 2,264 | 2,264 | 2,273.5 | 2,241.5 | 249,800 |
July 25, 2025 | 2,256 | 2,269 | 2,269 | 2,269 | 2,242 | 217,100 |
July 24, 2025 | 2,230.5 | 2,250 | 2,250 | 2,253.5 | 2,225 | 253,700 |
July 23, 2025 | 2,221.5 | 2,230.5 | 2,230.5 | 2,240 | 2,214 | 308,800 |
July 22, 2025 | 2,206 | 2,202.5 | 2,202.5 | 2,212.5 | 2,193 | 132,500 |
July 18, 2025 | 2,202 | 2,208 | 2,208 | 2,216.5 | 2,200 | 171,200 |
July 17, 2025 | 2,172 | 2,193 | 2,193 | 2,195 | 2,170.5 | 206,100 |
July 16, 2025 | 2,206 | 2,178 | 2,178 | 2,206.5 | 2,177.5 | 208,400 |
July 15, 2025 | 2,202 | 2,208.5 | 2,208.5 | 2,208.5 | 2,192.5 | 166,200 |
July 14, 2025 | 2,206 | 2,206 | 2,206 | 2,216 | 2,201.5 | 199,900 |
July 11, 2025 | 2,205 | 2,202.5 | 2,202.5 | 2,219 | 2,197 | 266,100 |
July 10, 2025 | 2,215 | 2,192.5 | 2,192.5 | 2,215.5 | 2,179 | 268,100 |
July 09, 2025 | 2,198 | 2,210 | 2,210 | 2,214.5 | 2,190 | 262,300 |
July 08, 2025 | 2,199 | 2,205 | 2,205 | 2,205 | 2,176 | 257,400 |
July 07, 2025 | 2,180 | 2,187 | 2,187 | 2,199.5 | 2,180 | 120,300 |
July 04, 2025 | 2,175 | 2,190.5 | 2,190.5 | 2,190.5 | 2,169 | 140,100 |
July 03, 2025 | 2,166 | 2,180.5 | 2,180.5 | 2,180.5 | 2,161.5 | 188,900 |
July 02, 2025 | 2,162.5 | 2,173 | 2,173 | 2,199 | 2,161 | 322,800 |
July 01, 2025 | 2,176 | 2,162.5 | 2,162.5 | 2,195 | 2,159.5 | 303,100 |
June 30, 2025 | 2,190 | 2,180 | 2,180 | 2,195 | 2,178.5 | 218,000 |
June 27, 2025 | 2,156.5 | 2,175.5 | 2,175.5 | 2,179 | 2,156.5 | 309,400 |
June 26, 2025 | 2,135 | 2,151 | 2,151 | 2,151 | 2,127 | 199,400 |
June 25, 2025 | 2,138 | 2,130 | 2,130 | 2,143 | 2,121.5 | 245,200 |
June 24, 2025 | 2,160 | 2,138.5 | 2,138.5 | 2,165 | 2,133 | 288,700 |
June 23, 2025 | 2,145.5 | 2,137.5 | 2,137.5 | 2,148.5 | 2,133 | 300,400 |
June 20, 2025 | 2,148.5 | 2,145.5 | 2,145.5 | 2,161.5 | 2,141 | 486,700 |
June 19, 2025 | 2,166.5 | 2,164 | 2,164 | 2,172.5 | 2,155.5 | 226,400 |
June 18, 2025 | 2,159 | 2,160.5 | 2,160.5 | 2,165 | 2,146 | 285,000 |
June 17, 2025 | 2,159 | 2,166.5 | 2,166.5 | 2,177 | 2,157.5 | 360,100 |
June 16, 2025 | 2,188 | 2,160 | 2,160 | 2,194 | 2,155 | 296,700 |
June 13, 2025 | 2,160 | 2,179.5 | 2,179.5 | 2,186.5 | 2,158 | 261,700 |
June 12, 2025 | 2,168.5 | 2,167.5 | 2,167.5 | 2,178.5 | 2,145.5 | 242,500 |