2,367.00
+13(+0.55%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,354 | 2,367 | 2,367 | 2,377 | 2,354 | 21,600 |
September 25, 2025 | 2,350 | 2,354 | 2,354 | 2,360 | 2,348 | 8,700 |
September 24, 2025 | 2,350 | 2,356 | 2,356 | 2,356 | 2,329 | 9,400 |
September 22, 2025 | 2,319 | 2,325 | 2,325 | 2,330 | 2,318 | 5,600 |
September 19, 2025 | 2,328 | 2,325 | 2,325 | 2,345 | 2,316 | 11,700 |
September 18, 2025 | 2,322 | 2,325 | 2,325 | 2,328 | 2,313 | 5,200 |
September 17, 2025 | 2,322 | 2,325 | 2,325 | 2,328 | 2,313 | 7,600 |
September 16, 2025 | 2,337 | 2,313 | 2,313 | 2,337 | 2,313 | 7,600 |
September 12, 2025 | 2,340 | 2,315 | 2,315 | 2,340 | 2,312 | 11,700 |
September 11, 2025 | 2,340 | 2,315 | 2,315 | 2,340 | 2,312 | 11,700 |
September 10, 2025 | 2,340 | 2,325 | 2,325 | 2,340 | 2,325 | 5,300 |
September 09, 2025 | 2,360 | 2,340 | 2,340 | 2,365 | 2,327 | 13,100 |
September 08, 2025 | 2,359 | 2,350 | 2,350 | 2,359 | 2,346 | 4,600 |
September 05, 2025 | 2,350 | 2,344 | 2,344 | 2,355 | 2,324 | 6,000 |
September 04, 2025 | 2,340 | 2,347 | 2,347 | 2,347 | 2,327 | 6,300 |
September 03, 2025 | 2,350 | 2,348 | 2,348 | 2,362 | 2,322 | 19,900 |
September 02, 2025 | 2,306 | 2,334 | 2,334 | 2,334 | 2,306 | 5,900 |
September 01, 2025 | 2,322 | 2,306 | 2,306 | 2,330 | 2,306 | 4,200 |
August 29, 2025 | 2,328 | 2,308 | 2,308 | 2,328 | 2,298 | 6,900 |
August 28, 2025 | 2,314 | 2,320 | 2,320 | 2,330 | 2,314 | 7,400 |
August 27, 2025 | 2,336 | 2,325 | 2,325 | 2,336 | 2,300 | 12,900 |
August 26, 2025 | 2,318 | 2,312 | 2,312 | 2,321 | 2,305 | 4,700 |
August 25, 2025 | 2,308 | 2,316 | 2,316 | 2,319 | 2,298 | 6,700 |
August 22, 2025 | 2,321 | 2,300 | 2,300 | 2,321 | 2,296 | 10,900 |
August 21, 2025 | 2,347 | 2,301 | 2,301 | 2,347 | 2,301 | 9,500 |
August 20, 2025 | 2,335 | 2,328 | 2,328 | 2,335 | 2,308 | 8,400 |
August 19, 2025 | 2,301 | 2,335 | 2,335 | 2,341 | 2,300 | 15,900 |
August 18, 2025 | 2,308 | 2,301 | 2,301 | 2,323 | 2,301 | 12,900 |
August 15, 2025 | 2,306 | 2,308 | 2,308 | 2,330 | 2,298 | 14,200 |
August 14, 2025 | 2,366 | 2,324 | 2,324 | 2,366 | 2,285 | 34,000 |
August 13, 2025 | 2,394 | 2,385 | 2,385 | 2,416 | 2,363 | 9,000 |
August 12, 2025 | 2,415 | 2,369 | 2,369 | 2,420 | 2,353 | 20,700 |
August 08, 2025 | 2,472 | 2,407 | 2,407 | 2,472 | 2,401 | 15,100 |
August 07, 2025 | 2,404 | 2,450 | 2,450 | 2,450 | 2,403 | 9,500 |
August 06, 2025 | 2,401 | 2,401 | 2,401 | 2,428 | 2,400 | 4,900 |
August 05, 2025 | 2,364 | 2,388 | 2,388 | 2,397 | 2,353 | 6,400 |
August 04, 2025 | 2,349 | 2,356 | 2,356 | 2,371 | 2,334 | 7,300 |
August 01, 2025 | 2,344 | 2,350 | 2,350 | 2,350 | 2,326 | 5,200 |
July 31, 2025 | 2,307 | 2,343 | 2,343 | 2,347 | 2,307 | 6,900 |
July 30, 2025 | 2,339 | 2,308 | 2,308 | 2,349 | 2,308 | 8,400 |
July 29, 2025 | 2,327 | 2,306 | 2,306 | 2,331 | 2,303 | 6,700 |
July 28, 2025 | 2,348 | 2,343 | 2,343 | 2,350 | 2,323 | 8,000 |
July 25, 2025 | 2,343 | 2,328 | 2,328 | 2,350 | 2,311 | 5,300 |
July 24, 2025 | 2,303 | 2,314 | 2,314 | 2,320 | 2,295 | 5,600 |
July 23, 2025 | 2,295 | 2,303 | 2,303 | 2,309 | 2,276 | 8,200 |
July 22, 2025 | 2,295 | 2,276 | 2,276 | 2,295 | 2,276 | 3,100 |
July 18, 2025 | 2,306 | 2,274 | 2,274 | 2,306 | 2,274 | 6,300 |
July 17, 2025 | 2,303 | 2,306 | 2,306 | 2,337 | 2,292 | 3,500 |
July 16, 2025 | 2,315 | 2,306 | 2,306 | 2,340 | 2,297 | 7,100 |
July 15, 2025 | 2,344 | 2,296 | 2,296 | 2,344 | 2,260 | 54,200 |
July 14, 2025 | 2,413 | 2,345 | 2,345 | 2,413 | 2,345 | 17,600 |
July 11, 2025 | 2,368 | 2,432 | 2,432 | 2,495 | 2,368 | 48,300 |
July 10, 2025 | 2,287 | 2,373 | 2,373 | 2,377 | 2,258 | 37,100 |
July 09, 2025 | 2,239 | 2,280 | 2,280 | 2,290 | 2,239 | 20,800 |
July 08, 2025 | 2,245 | 2,227 | 2,227 | 2,245 | 2,220 | 8,400 |
July 07, 2025 | 2,224 | 2,217 | 2,217 | 2,224 | 2,206 | 4,700 |
July 04, 2025 | 2,207 | 2,206 | 2,206 | 2,230 | 2,206 | 4,200 |
July 03, 2025 | 2,223 | 2,204 | 2,204 | 2,223 | 2,203 | 3,500 |
July 02, 2025 | 2,191 | 2,220 | 2,220 | 2,225 | 2,191 | 5,300 |
July 01, 2025 | 2,224 | 2,190 | 2,190 | 2,224 | 2,190 | 13,900 |