3,360.00
+25(+0.75%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,325 | 3,335 | 3,335 | 3,385 | 3,315 | 33,300 |
September 04, 2025 | 3,305 | 3,300 | 3,300 | 3,310 | 3,280 | 18,900 |
September 03, 2025 | 3,270 | 3,305 | 3,305 | 3,330 | 3,270 | 28,600 |
September 02, 2025 | 3,245 | 3,270 | 3,270 | 3,285 | 3,245 | 11,300 |
September 01, 2025 | 3,240 | 3,245 | 3,245 | 3,270 | 3,220 | 14,000 |
August 29, 2025 | 3,265 | 3,235 | 3,235 | 3,275 | 3,225 | 10,000 |
August 28, 2025 | 3,235 | 3,250 | 3,250 | 3,270 | 3,185 | 19,200 |
August 27, 2025 | 3,185 | 3,225 | 3,225 | 3,225 | 3,165 | 14,200 |
August 26, 2025 | 3,225 | 3,200 | 3,200 | 3,225 | 3,190 | 12,000 |
August 25, 2025 | 3,135 | 3,205 | 3,205 | 3,250 | 3,135 | 29,400 |
August 22, 2025 | 3,135 | 3,120 | 3,120 | 3,145 | 3,115 | 12,400 |
August 21, 2025 | 3,145 | 3,140 | 3,140 | 3,155 | 3,135 | 7,700 |
August 20, 2025 | 3,195 | 3,145 | 3,145 | 3,195 | 3,135 | 17,600 |
August 19, 2025 | 3,200 | 3,205 | 3,205 | 3,220 | 3,175 | 18,200 |
August 18, 2025 | 3,150 | 3,190 | 3,180 | 3,195 | 3,150 | 25,400 |
August 15, 2025 | 3,100 | 3,125 | 3,125 | 3,140 | 3,095 | 18,800 |
August 14, 2025 | 3,115 | 3,100 | 3,100 | 3,125 | 3,085 | 12,600 |
August 13, 2025 | 3,115 | 3,120 | 3,120 | 3,150 | 3,085 | 23,100 |
August 12, 2025 | 3,150 | 3,125 | 3,125 | 3,180 | 3,110 | 36,900 |
August 08, 2025 | 3,175 | 3,150 | 3,150 | 3,180 | 3,125 | 26,400 |
August 07, 2025 | 3,145 | 3,175 | 3,175 | 3,190 | 3,125 | 32,100 |
August 06, 2025 | 3,055 | 3,110 | 3,110 | 3,120 | 3,050 | 44,400 |
August 05, 2025 | 3,070 | 3,025 | 3,025 | 3,075 | 2,999 | 132,400 |
August 04, 2025 | 3,255 | 3,280 | 3,280 | 3,305 | 3,235 | 36,100 |
August 01, 2025 | 3,250 | 3,325 | 3,325 | 3,330 | 3,240 | 40,500 |
July 31, 2025 | 3,240 | 3,255 | 3,255 | 3,270 | 3,210 | 13,800 |
July 30, 2025 | 3,215 | 3,240 | 3,240 | 3,240 | 3,205 | 8,200 |
July 29, 2025 | 3,250 | 3,205 | 3,205 | 3,250 | 3,195 | 12,700 |
July 28, 2025 | 3,215 | 3,250 | 3,250 | 3,265 | 3,190 | 13,500 |
July 25, 2025 | 3,250 | 3,215 | 3,215 | 3,250 | 3,200 | 17,900 |
July 24, 2025 | 3,220 | 3,215 | 3,215 | 3,225 | 3,200 | 11,400 |
July 23, 2025 | 3,230 | 3,215 | 3,215 | 3,255 | 3,210 | 17,600 |
July 22, 2025 | 3,185 | 3,225 | 3,225 | 3,240 | 3,180 | 16,900 |
July 18, 2025 | 3,265 | 3,160 | 3,160 | 3,265 | 3,160 | 33,000 |
July 17, 2025 | 3,250 | 3,265 | 3,265 | 3,295 | 3,250 | 15,900 |
July 16, 2025 | 3,240 | 3,215 | 3,215 | 3,260 | 3,200 | 18,900 |
July 15, 2025 | 3,255 | 3,225 | 3,225 | 3,270 | 3,220 | 23,200 |
July 14, 2025 | 3,255 | 3,250 | 3,250 | 3,275 | 3,210 | 19,100 |
July 11, 2025 | 3,235 | 3,230 | 3,230 | 3,265 | 3,210 | 22,400 |
July 10, 2025 | 3,295 | 3,205 | 3,205 | 3,330 | 3,190 | 35,800 |
July 09, 2025 | 3,170 | 3,245 | 3,245 | 3,280 | 3,170 | 48,800 |
July 08, 2025 | 3,140 | 3,165 | 3,165 | 3,185 | 3,120 | 18,800 |
July 07, 2025 | 3,175 | 3,150 | 3,150 | 3,175 | 3,115 | 20,800 |
July 04, 2025 | 3,160 | 3,160 | 3,160 | 3,195 | 3,140 | 31,800 |
July 03, 2025 | 3,100 | 3,125 | 3,125 | 3,145 | 3,085 | 20,100 |
July 02, 2025 | 3,075 | 3,090 | 3,090 | 3,150 | 3,060 | 25,800 |
July 01, 2025 | 3,115 | 3,060 | 3,060 | 3,115 | 3,055 | 20,300 |
June 30, 2025 | 3,015 | 3,115 | 3,115 | 3,140 | 3,005 | 73,800 |
June 27, 2025 | 2,918 | 2,963 | 2,963 | 2,978 | 2,918 | 24,800 |
June 26, 2025 | 2,939 | 2,925 | 2,925 | 2,940 | 2,908 | 19,800 |
June 25, 2025 | 2,872 | 2,930 | 2,930 | 2,935 | 2,872 | 14,300 |
June 24, 2025 | 2,920 | 2,872 | 2,872 | 2,965 | 2,860 | 26,400 |
June 23, 2025 | 2,837 | 2,901 | 2,901 | 2,910 | 2,819 | 31,100 |
June 20, 2025 | 2,840 | 2,814 | 2,814 | 2,845 | 2,812 | 7,400 |
June 19, 2025 | 2,843 | 2,830 | 2,830 | 2,843 | 2,810 | 12,100 |
June 18, 2025 | 2,767 | 2,828 | 2,828 | 2,828 | 2,760 | 26,500 |
June 17, 2025 | 2,767 | 2,752 | 2,752 | 2,767 | 2,738 | 7,400 |
June 16, 2025 | 2,720 | 2,742 | 2,742 | 2,756 | 2,720 | 12,900 |
June 13, 2025 | 2,766 | 2,719 | 2,719 | 2,768 | 2,718 | 20,600 |
June 12, 2025 | 2,776 | 2,764 | 2,764 | 2,797 | 2,747 | 47,600 |