2,590.00
+22(+0.86%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,570 | 2,590 | 2,590 | 2,598 | 2,565 | 13,600 |
September 05, 2025 | 2,550 | 2,568 | 2,568 | 2,579 | 2,500 | 14,900 |
September 04, 2025 | 2,528 | 2,541 | 2,541 | 2,550 | 2,528 | 15,400 |
September 03, 2025 | 2,559 | 2,525 | 2,525 | 2,559 | 2,510 | 9,400 |
September 02, 2025 | 2,538 | 2,540 | 2,540 | 2,549 | 2,518 | 11,600 |
September 01, 2025 | 2,499 | 2,515 | 2,515 | 2,530 | 2,499 | 19,200 |
August 29, 2025 | 2,477 | 2,488 | 2,488 | 2,507 | 2,477 | 8,700 |
August 28, 2025 | 2,465 | 2,468 | 2,468 | 2,476 | 2,458 | 33,400 |
August 27, 2025 | 2,446 | 2,467 | 2,467 | 2,468 | 2,440 | 21,700 |
August 26, 2025 | 2,519 | 2,454 | 2,454 | 2,519 | 2,451 | 24,400 |
August 25, 2025 | 2,488 | 2,494 | 2,494 | 2,502 | 2,475 | 14,200 |
August 22, 2025 | 2,501 | 2,478 | 2,478 | 2,511 | 2,477 | 19,700 |
August 21, 2025 | 2,515 | 2,502 | 2,502 | 2,530 | 2,501 | 11,500 |
August 20, 2025 | 2,523 | 2,515 | 2,515 | 2,529 | 2,506 | 5,000 |
August 19, 2025 | 2,550 | 2,523 | 2,523 | 2,550 | 2,478 | 16,900 |
August 18, 2025 | 2,506 | 2,501 | 2,501 | 2,512 | 2,493 | 7,200 |
August 15, 2025 | 2,518 | 2,510 | 2,510 | 2,523 | 2,499 | 9,900 |
August 14, 2025 | 2,524 | 2,520 | 2,520 | 2,524 | 2,502 | 6,500 |
August 13, 2025 | 2,500 | 2,524 | 2,524 | 2,542 | 2,494 | 12,000 |
August 12, 2025 | 2,500 | 2,500 | 2,500 | 2,507 | 2,480 | 12,300 |
August 08, 2025 | 2,477 | 2,502 | 2,502 | 2,517 | 2,477 | 12,100 |
August 07, 2025 | 2,454 | 2,480 | 2,480 | 2,480 | 2,454 | 7,500 |
August 06, 2025 | 2,466 | 2,462 | 2,462 | 2,480 | 2,444 | 8,700 |
August 05, 2025 | 2,430 | 2,443 | 2,443 | 2,455 | 2,430 | 4,200 |
August 04, 2025 | 2,437 | 2,432 | 2,432 | 2,467 | 2,422 | 11,200 |
August 01, 2025 | 2,427 | 2,468 | 2,468 | 2,481 | 2,417 | 15,100 |
July 31, 2025 | 2,380 | 2,427 | 2,427 | 2,427 | 2,380 | 10,800 |
July 30, 2025 | 2,372 | 2,371 | 2,371 | 2,409 | 2,371 | 14,000 |
July 29, 2025 | 2,345 | 2,355 | 2,355 | 2,377 | 2,335 | 7,500 |
July 28, 2025 | 2,355 | 2,351 | 2,351 | 2,379 | 2,351 | 6,900 |
July 25, 2025 | 2,342 | 2,355 | 2,355 | 2,382 | 2,332 | 12,100 |
July 24, 2025 | 2,339 | 2,350 | 2,350 | 2,357 | 2,303 | 19,600 |
July 23, 2025 | 2,322 | 2,339 | 2,339 | 2,339 | 2,320 | 10,800 |
July 22, 2025 | 2,330 | 2,319 | 2,319 | 2,340 | 2,310 | 6,000 |
July 18, 2025 | 2,311 | 2,315 | 2,315 | 2,322 | 2,311 | 7,200 |
July 17, 2025 | 2,321 | 2,315 | 2,315 | 2,328 | 2,312 | 8,500 |
July 16, 2025 | 2,334 | 2,325 | 2,325 | 2,344 | 2,325 | 4,800 |
July 15, 2025 | 2,327 | 2,326 | 2,326 | 2,338 | 2,323 | 4,100 |
July 14, 2025 | 2,349 | 2,330 | 2,330 | 2,360 | 2,330 | 9,300 |
July 11, 2025 | 2,317 | 2,339 | 2,339 | 2,339 | 2,317 | 5,400 |
July 10, 2025 | 2,370 | 2,319 | 2,319 | 2,370 | 2,315 | 20,100 |
July 09, 2025 | 2,342 | 2,358 | 2,358 | 2,372 | 2,342 | 13,200 |
July 08, 2025 | 2,356 | 2,334 | 2,334 | 2,357 | 2,330 | 9,300 |
July 07, 2025 | 2,350 | 2,340 | 2,340 | 2,365 | 2,336 | 8,300 |
July 04, 2025 | 2,339 | 2,345 | 2,345 | 2,346 | 2,334 | 2,600 |
July 03, 2025 | 2,314 | 2,339 | 2,339 | 2,357 | 2,314 | 7,200 |
July 02, 2025 | 2,319 | 2,322 | 2,322 | 2,339 | 2,319 | 10,500 |
July 01, 2025 | 2,348 | 2,325 | 2,325 | 2,365 | 2,325 | 7,000 |
June 30, 2025 | 2,340 | 2,346 | 2,346 | 2,376 | 2,339 | 10,600 |
June 27, 2025 | 2,304 | 2,340 | 2,340 | 2,360 | 2,304 | 18,900 |
June 26, 2025 | 2,307 | 2,304 | 2,304 | 2,309 | 2,301 | 23,300 |
June 25, 2025 | 2,317 | 2,312 | 2,312 | 2,320 | 2,307 | 11,400 |
June 24, 2025 | 2,329 | 2,322 | 2,322 | 2,333 | 2,318 | 6,100 |
June 23, 2025 | 2,311 | 2,321 | 2,321 | 2,333 | 2,311 | 9,300 |
June 20, 2025 | 2,325 | 2,317 | 2,317 | 2,341 | 2,315 | 7,400 |
June 19, 2025 | 2,333 | 2,323 | 2,323 | 2,350 | 2,317 | 14,000 |
June 18, 2025 | 2,310 | 2,321 | 2,321 | 2,335 | 2,304 | 10,900 |
June 17, 2025 | 2,314 | 2,298 | 2,298 | 2,314 | 2,284 | 6,900 |
June 16, 2025 | 2,282 | 2,308 | 2,308 | 2,310 | 2,282 | 8,700 |
June 13, 2025 | 2,272 | 2,270 | 2,270 | 2,280 | 2,262 | 5,700 |