2,092.00
+48(+2.35%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,069 | 2,044 | 2,044 | 2,074 | 2,042 | 261,300 |
September 04, 2025 | 2,038 | 2,069 | 2,069 | 2,077 | 2,015 | 330,800 |
September 03, 2025 | 2,011 | 2,030 | 2,030 | 2,037 | 2,011 | 393,200 |
September 02, 2025 | 2,036 | 2,020 | 2,020 | 2,040 | 2,012 | 208,000 |
September 01, 2025 | 2,028 | 2,029 | 2,029 | 2,044 | 2,012 | 179,200 |
August 29, 2025 | 2,040 | 2,021 | 2,021 | 2,043 | 2,012 | 271,300 |
August 28, 2025 | 2,030 | 2,034 | 2,034 | 2,038 | 2,020 | 319,100 |
August 27, 2025 | 2,047 | 2,055 | 2,055 | 2,070 | 2,036 | 317,400 |
August 26, 2025 | 2,040 | 2,040 | 2,040 | 2,062 | 2,024 | 358,900 |
August 25, 2025 | 2,035 | 2,028 | 2,028 | 2,039 | 2,008 | 370,300 |
August 22, 2025 | 2,038 | 2,034 | 2,034 | 2,049 | 2,030 | 257,400 |
August 21, 2025 | 2,040 | 2,038 | 2,038 | 2,045 | 2,024 | 237,400 |
August 20, 2025 | 2,031 | 2,039 | 2,039 | 2,045 | 2,026 | 307,200 |
August 19, 2025 | 2,000 | 2,029 | 2,029 | 2,029 | 1,993 | 513,600 |
August 18, 2025 | 2,009 | 2,019 | 2,016 | 2,038 | 2,009 | 510,000 |
August 15, 2025 | 2,024 | 2,021 | 2,021 | 2,036 | 2,004 | 335,400 |
August 14, 2025 | 2,012 | 2,025 | 2,025 | 2,025 | 1,999 | 381,800 |
August 13, 2025 | 2,022 | 2,026 | 2,026 | 2,037 | 2,002 | 370,600 |
August 12, 2025 | 1,990 | 2,032 | 2,032 | 2,047 | 1,988 | 760,500 |
August 08, 2025 | 2,055 | 2,052 | 2,052 | 2,075 | 2,045 | 314,700 |
August 07, 2025 | 2,064 | 2,083 | 2,083 | 2,108 | 2,064 | 386,200 |
August 06, 2025 | 2,038 | 2,078 | 2,078 | 2,080 | 2,034 | 300,200 |
August 05, 2025 | 2,043 | 2,044 | 2,044 | 2,056 | 2,034 | 273,600 |
August 04, 2025 | 2,007 | 2,042 | 2,042 | 2,042 | 2,006 | 361,100 |
August 01, 2025 | 2,048 | 2,038 | 2,038 | 2,062 | 2,031 | 379,700 |
July 31, 2025 | 2,008 | 2,036 | 2,036 | 2,048 | 2,004 | 1.64M |
July 30, 2025 | 2,005 | 2,021 | 2,021 | 2,028 | 2,004 | 291,000 |
July 29, 2025 | 2,008 | 2,014 | 2,014 | 2,028 | 2,004 | 365,700 |
July 28, 2025 | 2,062 | 2,015 | 2,015 | 2,071 | 2,011 | 425,300 |
July 25, 2025 | 2,053 | 2,066 | 2,066 | 2,079 | 2,043 | 515,100 |
July 24, 2025 | 2,020 | 2,044 | 2,044 | 2,044 | 2,019 | 388,800 |
July 23, 2025 | 2,036 | 2,019 | 2,019 | 2,049 | 2,000 | 559,200 |
July 22, 2025 | 2,032 | 2,008 | 2,008 | 2,044 | 2,004 | 423,300 |
July 18, 2025 | 2,035 | 2,028 | 2,028 | 2,040 | 2,022 | 325,300 |
July 17, 2025 | 2,025 | 2,025 | 2,025 | 2,042 | 2,017 | 486,000 |
July 16, 2025 | 2,025 | 2,040 | 2,040 | 2,063 | 2,024 | 440,300 |
July 15, 2025 | 2,036 | 2,032 | 2,032 | 2,048 | 2,010 | 427,100 |
July 14, 2025 | 2,080 | 2,038 | 2,038 | 2,081 | 2,031 | 498,800 |
July 11, 2025 | 2,051 | 2,083 | 2,083 | 2,110 | 2,051 | 579,200 |
July 10, 2025 | 2,039 | 2,048 | 2,048 | 2,048 | 2,023 | 533,100 |
July 09, 2025 | 2,028 | 2,046 | 2,046 | 2,063 | 2,025 | 471,400 |
July 08, 2025 | 2,066 | 2,034 | 2,034 | 2,071 | 2,027 | 485,100 |
July 07, 2025 | 2,067 | 2,054 | 2,054 | 2,079 | 2,033 | 610,600 |
July 04, 2025 | 2,003 | 2,033 | 2,033 | 2,042 | 2,001 | 502,300 |
July 03, 2025 | 2,004 | 2,001 | 2,001 | 2,027 | 1,980 | 810,900 |
July 02, 2025 | 1,980 | 2,000 | 2,000 | 2,010 | 1,970 | 475,500 |
July 01, 2025 | 1,978 | 1,994 | 1,994 | 2,002 | 1,973 | 623,100 |
June 30, 2025 | 1,969 | 1,964 | 1,964 | 1,986 | 1,953 | 574,800 |
June 27, 2025 | 1,946 | 1,948 | 1,948 | 1,958 | 1,936 | 479,900 |
June 26, 2025 | 1,941 | 1,949 | 1,949 | 1,959 | 1,941 | 492,100 |
June 25, 2025 | 1,907 | 1,913 | 1,913 | 1,921 | 1,879 | 741,200 |
June 24, 2025 | 1,919 | 1,925 | 1,925 | 1,940 | 1,904 | 430,600 |
June 23, 2025 | 1,906 | 1,913 | 1,913 | 1,923 | 1,887 | 408,400 |
June 20, 2025 | 1,852 | 1,918 | 1,918 | 1,929 | 1,849 | 1.39M |
June 19, 2025 | 1,821 | 1,841 | 1,841 | 1,845 | 1,821 | 416,100 |
June 18, 2025 | 1,826 | 1,824 | 1,824 | 1,853 | 1,823 | 488,400 |
June 17, 2025 | 1,850 | 1,831 | 1,831 | 1,865 | 1,822 | 793,500 |
June 16, 2025 | 1,847 | 1,850 | 1,850 | 1,859 | 1,841 | 574,200 |
June 13, 2025 | 1,895 | 1,852 | 1,852 | 1,896 | 1,846 | 886,800 |
June 12, 2025 | 1,863 | 1,904 | 1,904 | 1,906 | 1,860 | 834,200 |