2,125.00
+13(+0.62%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 2,123 | 2,125 | 2,125 | 2,137 | 2,107 | 29,300 |
September 08, 2025 | 2,116 | 2,112 | 2,112 | 2,127 | 2,110 | 59,600 |
September 05, 2025 | 2,116 | 2,120 | 2,120 | 2,127 | 2,106 | 37,200 |
September 04, 2025 | 2,152 | 2,115 | 2,115 | 2,152 | 2,107 | 51,500 |
September 03, 2025 | 2,184 | 2,152 | 2,152 | 2,193 | 2,152 | 50,400 |
September 02, 2025 | 2,144 | 2,188 | 2,188 | 2,193 | 2,118 | 98,400 |
September 01, 2025 | 2,159 | 2,134 | 2,134 | 2,170 | 2,127 | 87,800 |
August 29, 2025 | 2,125 | 2,148 | 2,148 | 2,148 | 2,112 | 78,600 |
August 28, 2025 | 2,116 | 2,120 | 2,120 | 2,134 | 2,108 | 27,800 |
August 27, 2025 | 2,102 | 2,116 | 2,116 | 2,124 | 2,098 | 50,500 |
August 26, 2025 | 2,096 | 2,094 | 2,094 | 2,102 | 2,086 | 97,000 |
August 25, 2025 | 2,108 | 2,087 | 2,087 | 2,119 | 2,087 | 73,600 |
August 22, 2025 | 2,101 | 2,119 | 2,119 | 2,120 | 2,095 | 57,200 |
August 21, 2025 | 2,101 | 2,101 | 2,101 | 2,129 | 2,085 | 125,100 |
August 20, 2025 | 2,065 | 2,112 | 2,112 | 2,128 | 2,065 | 104,600 |
August 19, 2025 | 2,055 | 2,069 | 2,069 | 2,072 | 2,044 | 119,300 |
August 18, 2025 | 2,072 | 2,048 | 2,048 | 2,072 | 2,043 | 69,800 |
August 15, 2025 | 2,054 | 2,049 | 2,049 | 2,056 | 2,040 | 55,800 |
August 14, 2025 | 2,044 | 2,052 | 2,052 | 2,059 | 2,044 | 51,900 |
August 13, 2025 | 2,067 | 2,062 | 2,062 | 2,086 | 2,047 | 74,900 |
August 12, 2025 | 2,047 | 2,075 | 2,075 | 2,075 | 2,041 | 80,600 |
August 08, 2025 | 2,030 | 2,055 | 2,055 | 2,062 | 2,025 | 79,000 |
August 07, 2025 | 2,026 | 2,027 | 2,027 | 2,035 | 2,018 | 23,700 |
August 06, 2025 | 2,013 | 2,026 | 2,026 | 2,035 | 2,013 | 23,700 |
August 05, 2025 | 2,014 | 2,013 | 2,013 | 2,020 | 2,011 | 10,500 |
August 04, 2025 | 2,006 | 2,014 | 2,014 | 2,021 | 2,000 | 30,800 |
August 01, 2025 | 1,996 | 2,024 | 2,024 | 2,027 | 1,996 | 34,900 |
July 31, 2025 | 1,995 | 1,994 | 1,994 | 1,998 | 1,987 | 31,700 |
July 30, 2025 | 1,981 | 1,987 | 1,987 | 1,992 | 1,980 | 26,900 |
July 29, 2025 | 1,968 | 1,979 | 1,979 | 1,981 | 1,968 | 11,900 |
July 28, 2025 | 1,973 | 1,970 | 1,970 | 1,975 | 1,950 | 25,300 |
July 25, 2025 | 1,968 | 1,975 | 1,975 | 1,982 | 1,961 | 20,900 |
July 24, 2025 | 1,965 | 1,969 | 1,969 | 1,974 | 1,958 | 17,600 |
July 23, 2025 | 1,940 | 1,958 | 1,958 | 1,958 | 1,940 | 49,000 |
July 22, 2025 | 1,950 | 1,938 | 1,938 | 1,956 | 1,938 | 24,700 |
July 18, 2025 | 1,958 | 1,956 | 1,956 | 1,961 | 1,953 | 12,800 |
July 17, 2025 | 1,956 | 1,958 | 1,958 | 1,960 | 1,941 | 29,500 |
July 16, 2025 | 1,966 | 1,956 | 1,956 | 1,966 | 1,956 | 23,500 |
July 15, 2025 | 1,972 | 1,958 | 1,958 | 1,974 | 1,958 | 20,100 |
July 14, 2025 | 1,979 | 1,972 | 1,972 | 1,984 | 1,970 | 13,000 |
July 11, 2025 | 1,973 | 1,975 | 1,975 | 1,984 | 1,971 | 11,800 |
July 10, 2025 | 1,986 | 1,966 | 1,966 | 1,986 | 1,964 | 31,400 |
July 09, 2025 | 1,978 | 1,982 | 1,982 | 1,987 | 1,978 | 12,500 |
July 08, 2025 | 1,979 | 1,984 | 1,984 | 1,985 | 1,972 | 28,100 |
July 07, 2025 | 1,972 | 1,979 | 1,979 | 1,988 | 1,972 | 14,900 |
July 04, 2025 | 1,977 | 1,971 | 1,971 | 1,979 | 1,971 | 14,000 |
July 03, 2025 | 1,971 | 1,971 | 1,971 | 1,977 | 1,968 | 16,800 |
July 02, 2025 | 1,975 | 1,972 | 1,972 | 1,980 | 1,970 | 21,000 |
July 01, 2025 | 1,981 | 1,972 | 1,972 | 1,988 | 1,972 | 16,000 |
June 30, 2025 | 1,993 | 1,979 | 1,979 | 1,993 | 1,979 | 10,100 |
June 27, 2025 | 1,975 | 1,986 | 1,986 | 1,986 | 1,975 | 16,700 |
June 26, 2025 | 1,970 | 1,974 | 1,974 | 1,975 | 1,967 | 10,000 |
June 25, 2025 | 1,977 | 1,967 | 1,967 | 1,977 | 1,965 | 30,700 |
June 24, 2025 | 1,991 | 1,979 | 1,979 | 1,991 | 1,978 | 9,400 |
June 23, 2025 | 1,989 | 1,977 | 1,977 | 1,989 | 1,972 | 16,000 |
June 20, 2025 | 2,003 | 1,985 | 1,985 | 2,003 | 1,985 | 20,400 |
June 19, 2025 | 2,005 | 2,005 | 2,005 | 2,008 | 2,001 | 6,400 |
June 18, 2025 | 1,999 | 2,006 | 2,006 | 2,006 | 1,996 | 10,300 |
June 17, 2025 | 1,997 | 1,999 | 1,999 | 2,000 | 1,989 | 11,900 |
June 16, 2025 | 1,991 | 1,999 | 1,999 | 1,999 | 1,987 | 9,600 |