2,589.00
+14(+0.54%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,575 | 2,589 | 2,589 | 2,601 | 2,562 | 24,700 |
September 25, 2025 | 2,589 | 2,575 | 2,575 | 2,602 | 2,565 | 40,200 |
September 24, 2025 | 2,534 | 2,574 | 2,574 | 2,584 | 2,530 | 18,700 |
September 22, 2025 | 2,532 | 2,540 | 2,540 | 2,556 | 2,529 | 16,200 |
September 19, 2025 | 2,546 | 2,533 | 2,533 | 2,560 | 2,509 | 20,800 |
September 18, 2025 | 2,534 | 2,530 | 2,530 | 2,540 | 2,497 | 16,300 |
September 17, 2025 | 2,534 | 2,530 | 2,530 | 2,540 | 2,497 | 16,300 |
September 16, 2025 | 2,541 | 2,512 | 2,512 | 2,541 | 2,508 | 22,000 |
September 12, 2025 | 2,528 | 2,522 | 2,522 | 2,539 | 2,502 | 15,000 |
September 11, 2025 | 2,517 | 2,514 | 2,514 | 2,523 | 2,500 | 9,900 |
September 10, 2025 | 2,550 | 2,517 | 2,517 | 2,550 | 2,500 | 12,800 |
September 09, 2025 | 2,533 | 2,551 | 2,551 | 2,554 | 2,526 | 21,500 |
September 08, 2025 | 2,522 | 2,525 | 2,525 | 2,535 | 2,495 | 15,400 |
September 05, 2025 | 2,513 | 2,525 | 2,525 | 2,540 | 2,500 | 13,900 |
September 04, 2025 | 2,494 | 2,522 | 2,522 | 2,536 | 2,489 | 11,700 |
September 03, 2025 | 2,503 | 2,509 | 2,509 | 2,545 | 2,490 | 14,800 |
September 02, 2025 | 2,482 | 2,503 | 2,503 | 2,528 | 2,474 | 21,000 |
September 01, 2025 | 2,487 | 2,481 | 2,481 | 2,500 | 2,464 | 12,900 |
August 29, 2025 | 2,500 | 2,488 | 2,488 | 2,503 | 2,474 | 22,600 |
August 28, 2025 | 2,464 | 2,500 | 2,500 | 2,510 | 2,433 | 22,700 |
August 27, 2025 | 2,487 | 2,502 | 2,502 | 2,515 | 2,485 | 42,100 |
August 26, 2025 | 2,541 | 2,506 | 2,506 | 2,542 | 2,505 | 15,900 |
August 25, 2025 | 2,563 | 2,545 | 2,545 | 2,563 | 2,532 | 20,000 |
August 22, 2025 | 2,544 | 2,552 | 2,552 | 2,565 | 2,530 | 13,600 |
August 21, 2025 | 2,560 | 2,543 | 2,543 | 2,565 | 2,539 | 13,200 |
August 20, 2025 | 2,562 | 2,558 | 2,558 | 2,569 | 2,549 | 13,700 |
August 19, 2025 | 2,564 | 2,569 | 2,569 | 2,582 | 2,527 | 22,200 |
August 18, 2025 | 2,523 | 2,542 | 2,538 | 2,551 | 2,523 | 20,100 |
August 15, 2025 | 2,507 | 2,505 | 2,505 | 2,516 | 2,496 | 18,000 |
August 14, 2025 | 2,511 | 2,506 | 2,506 | 2,522 | 2,500 | 17,600 |
August 13, 2025 | 2,527 | 2,531 | 2,531 | 2,563 | 2,507 | 23,300 |
August 12, 2025 | 2,528 | 2,525 | 2,525 | 2,534 | 2,500 | 29,300 |
August 08, 2025 | 2,501 | 2,528 | 2,528 | 2,535 | 2,497 | 22,700 |
August 07, 2025 | 2,490 | 2,488 | 2,488 | 2,502 | 2,473 | 24,200 |
August 06, 2025 | 2,440 | 2,479 | 2,479 | 2,490 | 2,438 | 32,300 |
August 05, 2025 | 2,421 | 2,427 | 2,427 | 2,441 | 2,382 | 21,900 |
August 04, 2025 | 2,398 | 2,406 | 2,406 | 2,421 | 2,373 | 20,000 |
August 01, 2025 | 2,380 | 2,418 | 2,418 | 2,419 | 2,377 | 26,300 |
July 31, 2025 | 2,357 | 2,377 | 2,377 | 2,380 | 2,357 | 18,800 |
July 30, 2025 | 2,328 | 2,347 | 2,347 | 2,362 | 2,328 | 20,300 |
July 29, 2025 | 2,323 | 2,343 | 2,343 | 2,360 | 2,323 | 21,000 |
July 28, 2025 | 2,321 | 2,332 | 2,332 | 2,360 | 2,321 | 21,100 |
July 25, 2025 | 2,330 | 2,320 | 2,320 | 2,337 | 2,308 | 29,100 |
July 24, 2025 | 2,332 | 2,331 | 2,331 | 2,349 | 2,320 | 23,900 |
July 23, 2025 | 2,265 | 2,320 | 2,320 | 2,323 | 2,265 | 40,700 |
July 22, 2025 | 2,272 | 2,261 | 2,261 | 2,281 | 2,259 | 21,800 |
July 18, 2025 | 2,272 | 2,287 | 2,287 | 2,307 | 2,272 | 22,000 |
July 17, 2025 | 2,264 | 2,284 | 2,284 | 2,286 | 2,263 | 17,000 |
July 16, 2025 | 2,287 | 2,268 | 2,268 | 2,290 | 2,268 | 23,600 |
July 15, 2025 | 2,314 | 2,297 | 2,297 | 2,334 | 2,297 | 21,800 |
July 14, 2025 | 2,350 | 2,314 | 2,314 | 2,358 | 2,314 | 18,500 |
July 11, 2025 | 2,374 | 2,338 | 2,338 | 2,396 | 2,333 | 32,600 |
July 10, 2025 | 2,340 | 2,369 | 2,369 | 2,384 | 2,320 | 67,300 |
July 09, 2025 | 2,400 | 2,331 | 2,331 | 2,400 | 2,283 | 100,200 |
July 08, 2025 | 2,320 | 2,316 | 2,316 | 2,349 | 2,280 | 48,800 |
July 07, 2025 | 2,333 | 2,323 | 2,323 | 2,343 | 2,317 | 27,000 |
July 04, 2025 | 2,298 | 2,315 | 2,315 | 2,320 | 2,281 | 28,300 |
July 03, 2025 | 2,247 | 2,288 | 2,288 | 2,292 | 2,247 | 29,200 |
July 02, 2025 | 2,256 | 2,255 | 2,255 | 2,297 | 2,237 | 29,900 |
July 01, 2025 | 2,245 | 2,239 | 2,239 | 2,251 | 2,201 | 25,200 |