3,670.00
+35(+0.96%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,630 | 3,635 | 3,635 | 3,665 | 3,630 | 68,400 |
September 04, 2025 | 3,630 | 3,645 | 3,645 | 3,655 | 3,610 | 72,100 |
September 03, 2025 | 3,635 | 3,630 | 3,630 | 3,650 | 3,600 | 72,500 |
September 02, 2025 | 3,640 | 3,620 | 3,620 | 3,640 | 3,595 | 58,300 |
September 01, 2025 | 3,570 | 3,620 | 3,620 | 3,625 | 3,570 | 84,300 |
August 29, 2025 | 3,570 | 3,595 | 3,595 | 3,620 | 3,570 | 80,000 |
August 28, 2025 | 3,580 | 3,585 | 3,585 | 3,600 | 3,560 | 200,500 |
August 27, 2025 | 3,630 | 3,605 | 3,605 | 3,630 | 3,580 | 57,300 |
August 26, 2025 | 3,715 | 3,645 | 3,645 | 3,720 | 3,640 | 60,700 |
August 25, 2025 | 3,700 | 3,705 | 3,705 | 3,740 | 3,700 | 55,800 |
August 22, 2025 | 3,725 | 3,735 | 3,735 | 3,740 | 3,705 | 59,700 |
August 21, 2025 | 3,715 | 3,710 | 3,710 | 3,725 | 3,685 | 64,600 |
August 20, 2025 | 3,655 | 3,695 | 3,695 | 3,720 | 3,655 | 67,300 |
August 19, 2025 | 3,665 | 3,670 | 3,670 | 3,695 | 3,655 | 58,100 |
August 18, 2025 | 3,665 | 3,660 | 3,660 | 3,700 | 3,640 | 93,800 |
August 15, 2025 | 3,695 | 3,665 | 3,665 | 3,710 | 3,640 | 170,500 |
August 14, 2025 | 3,740 | 3,715 | 3,715 | 3,740 | 3,715 | 63,200 |
August 13, 2025 | 3,725 | 3,740 | 3,740 | 3,755 | 3,700 | 79,600 |
August 12, 2025 | 3,665 | 3,740 | 3,740 | 3,765 | 3,635 | 115,500 |
August 08, 2025 | 3,650 | 3,705 | 3,705 | 3,715 | 3,635 | 87,900 |
August 07, 2025 | 3,645 | 3,675 | 3,675 | 3,715 | 3,640 | 80,400 |
August 06, 2025 | 3,735 | 3,655 | 3,655 | 3,750 | 3,650 | 84,200 |
August 05, 2025 | 3,680 | 3,665 | 3,665 | 3,705 | 3,625 | 111,800 |
August 04, 2025 | 3,710 | 3,705 | 3,705 | 3,735 | 3,675 | 105,500 |
August 01, 2025 | 3,700 | 3,740 | 3,740 | 3,775 | 3,670 | 299,700 |
July 31, 2025 | 3,565 | 3,605 | 3,605 | 3,615 | 3,555 | 114,600 |
July 30, 2025 | 3,540 | 3,585 | 3,585 | 3,600 | 3,535 | 58,100 |
July 29, 2025 | 3,475 | 3,535 | 3,535 | 3,550 | 3,470 | 82,900 |
July 28, 2025 | 3,470 | 3,485 | 3,485 | 3,500 | 3,470 | 48,700 |
July 25, 2025 | 3,485 | 3,495 | 3,495 | 3,505 | 3,465 | 35,900 |
July 24, 2025 | 3,465 | 3,485 | 3,485 | 3,525 | 3,465 | 53,900 |
July 23, 2025 | 3,455 | 3,460 | 3,460 | 3,505 | 3,445 | 75,700 |
July 22, 2025 | 3,480 | 3,440 | 3,440 | 3,480 | 3,430 | 51,100 |
July 18, 2025 | 3,530 | 3,500 | 3,500 | 3,550 | 3,490 | 53,900 |
July 17, 2025 | 3,520 | 3,525 | 3,525 | 3,540 | 3,470 | 74,600 |
July 16, 2025 | 3,530 | 3,540 | 3,540 | 3,565 | 3,520 | 58,800 |
July 15, 2025 | 3,585 | 3,575 | 3,575 | 3,600 | 3,575 | 65,800 |
July 14, 2025 | 3,575 | 3,595 | 3,595 | 3,605 | 3,575 | 37,500 |
July 11, 2025 | 3,575 | 3,575 | 3,575 | 3,605 | 3,575 | 52,500 |
July 10, 2025 | 3,565 | 3,560 | 3,560 | 3,580 | 3,530 | 107,300 |
July 09, 2025 | 3,590 | 3,565 | 3,565 | 3,615 | 3,545 | 96,600 |
July 08, 2025 | 3,590 | 3,590 | 3,590 | 3,615 | 3,580 | 68,900 |
July 07, 2025 | 3,515 | 3,580 | 3,580 | 3,595 | 3,515 | 68,100 |
July 04, 2025 | 3,510 | 3,515 | 3,515 | 3,530 | 3,505 | 28,700 |
July 03, 2025 | 3,510 | 3,510 | 3,510 | 3,535 | 3,500 | 52,100 |
July 02, 2025 | 3,515 | 3,525 | 3,525 | 3,545 | 3,510 | 40,600 |
July 01, 2025 | 3,520 | 3,525 | 3,525 | 3,550 | 3,510 | 86,500 |
June 30, 2025 | 3,505 | 3,500 | 3,500 | 3,520 | 3,495 | 91,600 |
June 27, 2025 | 3,430 | 3,495 | 3,495 | 3,505 | 3,410 | 98,500 |
June 26, 2025 | 3,520 | 3,450 | 3,450 | 3,530 | 3,395 | 119,200 |
June 25, 2025 | 3,500 | 3,505 | 3,505 | 3,565 | 3,500 | 90,300 |
June 24, 2025 | 3,505 | 3,510 | 3,510 | 3,525 | 3,485 | 73,800 |
June 23, 2025 | 3,430 | 3,485 | 3,485 | 3,520 | 3,420 | 119,500 |
June 20, 2025 | 3,460 | 3,465 | 3,465 | 3,480 | 3,445 | 121,700 |
June 19, 2025 | 3,440 | 3,440 | 3,440 | 3,470 | 3,440 | 48,200 |
June 18, 2025 | 3,405 | 3,470 | 3,470 | 3,500 | 3,400 | 55,600 |
June 17, 2025 | 3,490 | 3,435 | 3,435 | 3,500 | 3,435 | 95,800 |
June 16, 2025 | 3,430 | 3,470 | 3,470 | 3,495 | 3,430 | 62,300 |
June 13, 2025 | 3,410 | 3,415 | 3,415 | 3,430 | 3,400 | 55,600 |
June 12, 2025 | 3,395 | 3,420 | 3,420 | 3,460 | 3,395 | 72,700 |