2,058.00
+17(+0.83%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,042 | 2,041 | 2,041 | 2,055 | 2,030 | 370,400 |
September 04, 2025 | 2,073 | 2,050 | 2,050 | 2,076 | 2,029 | 642,700 |
September 03, 2025 | 2,050 | 2,083 | 2,083 | 2,093 | 2,046 | 606,100 |
September 02, 2025 | 2,071 | 2,066 | 2,066 | 2,080 | 2,055 | 460,900 |
September 01, 2025 | 2,076 | 2,078 | 2,078 | 2,109 | 2,070 | 410,400 |
August 29, 2025 | 2,116 | 2,087 | 2,087 | 2,116 | 2,085 | 428,900 |
August 28, 2025 | 2,117 | 2,095 | 2,095 | 2,120 | 2,080 | 1.25M |
August 27, 2025 | 2,120 | 2,125 | 2,118 | 2,145 | 2,119 | 2.02M |
August 26, 2025 | 2,129 | 2,130 | 2,122.98 | 2,147 | 2,125 | 938,700 |
August 25, 2025 | 2,150 | 2,142 | 2,134.94 | 2,162 | 2,138 | 1.1M |
August 22, 2025 | 2,165 | 2,150 | 2,142.92 | 2,171 | 2,140 | 988,500 |
August 21, 2025 | 2,174 | 2,165 | 2,157.87 | 2,183 | 2,157 | 914,000 |
August 20, 2025 | 2,177 | 2,181 | 2,173.82 | 2,190 | 2,173 | 608,000 |
August 19, 2025 | 2,165 | 2,192 | 2,184.78 | 2,196 | 2,161 | 738,700 |
August 18, 2025 | 2,188 | 2,173 | 2,173 | 2,202 | 2,172 | 968,200 |
August 15, 2025 | 2,195 | 2,195 | 2,195 | 2,206 | 2,177 | 803,000 |
August 14, 2025 | 2,187 | 2,188 | 2,188 | 2,193 | 2,151 | 1.12M |
August 13, 2025 | 2,211 | 2,210 | 2,210 | 2,235 | 2,192 | 1.42M |
August 12, 2025 | 2,260 | 2,295 | 2,295 | 2,304 | 2,251 | 887,200 |
August 08, 2025 | 2,210 | 2,267 | 2,267 | 2,267 | 2,207 | 723,100 |
August 07, 2025 | 2,220 | 2,218 | 2,218 | 2,250 | 2,201 | 772,000 |
August 06, 2025 | 2,172 | 2,199 | 2,199 | 2,199 | 2,145 | 685,600 |
August 05, 2025 | 2,148 | 2,180 | 2,180 | 2,188 | 2,145 | 772,000 |
August 04, 2025 | 2,080 | 2,139 | 2,139 | 2,145 | 2,060 | 1.07M |
August 01, 2025 | 2,054 | 2,083 | 2,083 | 2,090 | 2,054 | 733,300 |
July 31, 2025 | 2,027 | 2,051 | 2,051 | 2,057 | 2,019 | 600,100 |
July 30, 2025 | 2,020 | 2,021 | 2,021 | 2,024 | 1,982 | 791,100 |
July 29, 2025 | 2,008 | 2,009 | 2,009 | 2,014 | 1,995 | 670,500 |
July 28, 2025 | 2,059 | 2,008 | 2,008 | 2,069 | 2,001 | 1.2M |
July 25, 2025 | 2,108 | 2,069 | 2,069 | 2,122 | 2,068 | 663,800 |
July 24, 2025 | 2,073 | 2,085 | 2,085 | 2,104 | 2,064 | 732,300 |
July 23, 2025 | 2,071 | 2,058 | 2,058 | 2,074 | 2,043 | 574,400 |
July 22, 2025 | 2,062 | 2,067 | 2,067 | 2,077 | 2,042 | 504,100 |
July 18, 2025 | 2,054 | 2,039 | 2,039 | 2,063 | 2,032 | 522,000 |
July 17, 2025 | 2,076 | 2,054 | 2,054 | 2,078 | 2,038 | 737,100 |
July 16, 2025 | 2,011 | 2,055 | 2,055 | 2,068 | 2,009 | 762,400 |
July 15, 2025 | 2,025 | 2,014 | 2,014 | 2,065 | 2,005 | 1.04M |
July 14, 2025 | 2,074 | 2,021 | 2,021 | 2,082 | 2,015 | 1.7M |
July 11, 2025 | 2,073 | 2,073 | 2,073 | 2,144 | 2,041 | 2.74M |
July 10, 2025 | 2,305 | 2,291 | 2,291 | 2,312 | 2,276 | 648,300 |
July 09, 2025 | 2,283 | 2,274 | 2,274 | 2,305 | 2,252 | 385,700 |
July 08, 2025 | 2,273 | 2,270 | 2,270 | 2,295 | 2,261 | 450,700 |
July 07, 2025 | 2,270 | 2,269 | 2,269 | 2,276 | 2,248 | 300,700 |
July 04, 2025 | 2,220 | 2,256 | 2,256 | 2,268 | 2,215 | 297,700 |
July 03, 2025 | 2,233 | 2,215 | 2,215 | 2,242 | 2,185 | 628,100 |
July 02, 2025 | 2,280 | 2,265 | 2,265 | 2,295 | 2,264 | 271,100 |
July 01, 2025 | 2,310 | 2,305 | 2,305 | 2,315 | 2,290 | 231,600 |
June 30, 2025 | 2,340 | 2,299 | 2,299 | 2,359 | 2,290 | 536,200 |
June 27, 2025 | 2,308 | 2,315 | 2,315 | 2,340 | 2,279 | 383,500 |
June 26, 2025 | 2,264 | 2,294 | 2,294 | 2,304 | 2,241 | 316,400 |
June 25, 2025 | 2,277 | 2,264 | 2,264 | 2,278 | 2,230 | 312,900 |
June 24, 2025 | 2,236 | 2,273 | 2,273 | 2,278 | 2,200 | 429,400 |
June 23, 2025 | 2,187 | 2,187 | 2,187 | 2,192 | 2,158 | 197,400 |
June 20, 2025 | 2,211 | 2,187 | 2,187 | 2,219 | 2,187 | 619,900 |
June 19, 2025 | 2,196 | 2,220 | 2,220 | 2,234 | 2,185 | 286,300 |
June 18, 2025 | 2,170 | 2,183 | 2,183 | 2,208 | 2,170 | 293,000 |
June 17, 2025 | 2,168 | 2,170 | 2,170 | 2,185 | 2,165 | 182,600 |
June 16, 2025 | 2,163 | 2,177 | 2,177 | 2,177 | 2,145 | 251,000 |
June 13, 2025 | 2,190 | 2,153 | 2,153 | 2,199 | 2,145 | 344,000 |
June 12, 2025 | 2,196 | 2,192 | 2,192 | 2,209 | 2,192 | 156,900 |