2,938.00
+17(+0.58%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,920 | 2,921 | 2,921 | 2,921 | 2,888 | 20,900 |
September 04, 2025 | 2,877 | 2,918 | 2,918 | 2,930 | 2,874 | 24,700 |
September 03, 2025 | 2,913 | 2,874 | 2,874 | 2,921 | 2,859 | 30,800 |
September 02, 2025 | 2,970 | 2,906 | 2,906 | 2,970 | 2,898 | 28,500 |
September 01, 2025 | 2,950 | 2,947 | 2,947 | 2,977 | 2,929 | 33,700 |
August 29, 2025 | 2,953 | 2,950 | 2,950 | 2,987 | 2,950 | 27,900 |
August 28, 2025 | 2,916 | 2,941 | 2,941 | 2,941 | 2,907 | 26,500 |
August 27, 2025 | 2,905 | 2,922 | 2,922 | 2,934 | 2,897 | 26,400 |
August 26, 2025 | 2,925 | 2,910 | 2,910 | 2,925 | 2,902 | 17,900 |
August 25, 2025 | 2,907 | 2,906 | 2,906 | 2,926 | 2,871 | 34,800 |
August 22, 2025 | 2,902 | 2,911 | 2,911 | 2,934 | 2,902 | 22,100 |
August 21, 2025 | 2,928 | 2,923 | 2,923 | 2,929 | 2,906 | 15,300 |
August 20, 2025 | 2,961 | 2,928 | 2,928 | 2,961 | 2,910 | 43,500 |
August 19, 2025 | 3,015 | 2,972 | 2,972 | 3,030 | 2,967 | 41,700 |
August 18, 2025 | 2,986 | 3,010 | 3,010 | 3,020 | 2,969 | 30,200 |
August 15, 2025 | 3,005 | 2,983 | 2,983 | 3,030 | 2,960 | 52,000 |
August 14, 2025 | 3,090 | 3,015 | 3,015 | 3,090 | 3,000 | 54,300 |
August 13, 2025 | 3,055 | 3,090 | 3,090 | 3,145 | 3,030 | 138,900 |
August 12, 2025 | 3,275 | 3,255 | 3,255 | 3,275 | 3,230 | 56,400 |
August 08, 2025 | 3,175 | 3,230 | 3,230 | 3,240 | 3,175 | 27,000 |
August 07, 2025 | 3,190 | 3,175 | 3,175 | 3,215 | 3,175 | 25,100 |
August 06, 2025 | 3,145 | 3,190 | 3,190 | 3,190 | 3,125 | 38,300 |
August 05, 2025 | 3,100 | 3,145 | 3,145 | 3,145 | 3,055 | 35,400 |
August 04, 2025 | 3,065 | 3,090 | 3,090 | 3,100 | 3,050 | 27,900 |
August 01, 2025 | 3,040 | 3,090 | 3,090 | 3,090 | 3,030 | 45,400 |
July 31, 2025 | 3,010 | 3,040 | 3,040 | 3,040 | 3,000 | 26,800 |
July 30, 2025 | 2,989 | 2,997 | 2,997 | 3,010 | 2,983 | 28,200 |
July 29, 2025 | 2,991 | 2,991 | 2,991 | 2,994 | 2,960 | 24,200 |
July 28, 2025 | 2,992 | 3,000 | 3,000 | 3,045 | 2,989 | 39,900 |
July 25, 2025 | 2,974 | 2,987 | 2,987 | 3,005 | 2,940 | 42,800 |
July 24, 2025 | 2,960 | 2,986 | 2,986 | 2,986 | 2,946 | 50,000 |
July 23, 2025 | 2,943 | 2,960 | 2,960 | 2,967 | 2,924 | 52,900 |
July 22, 2025 | 2,919 | 2,928 | 2,928 | 2,987 | 2,913 | 129,400 |
July 18, 2025 | 2,985 | 2,969 | 2,969 | 3,035 | 2,962 | 103,500 |
July 17, 2025 | 2,910 | 2,958 | 2,958 | 2,965 | 2,910 | 55,300 |
July 16, 2025 | 2,860 | 2,900 | 2,900 | 2,903 | 2,860 | 38,000 |
July 15, 2025 | 2,899 | 2,860 | 2,860 | 2,903 | 2,860 | 23,500 |
July 14, 2025 | 2,926 | 2,880 | 2,880 | 2,943 | 2,868 | 41,400 |
July 11, 2025 | 2,851 | 2,913 | 2,913 | 2,922 | 2,851 | 46,200 |
July 10, 2025 | 2,854 | 2,850 | 2,850 | 2,858 | 2,821 | 48,700 |
July 09, 2025 | 2,831 | 2,852 | 2,852 | 2,860 | 2,831 | 25,500 |
July 08, 2025 | 2,793 | 2,849 | 2,849 | 2,850 | 2,793 | 26,800 |
July 07, 2025 | 2,868 | 2,817 | 2,817 | 2,868 | 2,775 | 27,400 |
July 04, 2025 | 2,834 | 2,886 | 2,886 | 2,886 | 2,811 | 27,600 |
July 03, 2025 | 2,848 | 2,830 | 2,830 | 2,884 | 2,830 | 34,300 |
July 02, 2025 | 2,799 | 2,836 | 2,836 | 2,852 | 2,798 | 31,300 |
July 01, 2025 | 2,814 | 2,810 | 2,810 | 2,831 | 2,805 | 30,700 |
June 30, 2025 | 2,795 | 2,807 | 2,807 | 2,829 | 2,795 | 38,600 |
June 27, 2025 | 2,780 | 2,781 | 2,781 | 2,806 | 2,773 | 31,200 |
June 26, 2025 | 2,753 | 2,771 | 2,771 | 2,771 | 2,748 | 25,300 |
June 25, 2025 | 2,717 | 2,734 | 2,734 | 2,752 | 2,713 | 39,400 |
June 24, 2025 | 2,714 | 2,707 | 2,707 | 2,714 | 2,689 | 16,200 |
June 23, 2025 | 2,690 | 2,691 | 2,691 | 2,705 | 2,673 | 20,300 |
June 20, 2025 | 2,726 | 2,693 | 2,693 | 2,755 | 2,683 | 70,200 |
June 19, 2025 | 2,717 | 2,739 | 2,739 | 2,749 | 2,708 | 32,200 |
June 18, 2025 | 2,793 | 2,708 | 2,708 | 2,801 | 2,691 | 51,300 |
June 17, 2025 | 2,778 | 2,792 | 2,792 | 2,840 | 2,755 | 67,200 |
June 16, 2025 | 2,770 | 2,792 | 2,792 | 2,848 | 2,770 | 81,200 |
June 13, 2025 | 2,702 | 2,732 | 2,732 | 2,739 | 2,700 | 60,300 |
June 12, 2025 | 2,696 | 2,709 | 2,709 | 2,713 | 2,691 | 33,500 |