2,357.00
+3(+0.13%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,354 | 2,357 | 2,357 | 2,367 | 2,348 | 2,700 |
September 05, 2025 | 2,354 | 2,354 | 2,354 | 2,371 | 2,354 | 1,500 |
September 04, 2025 | 2,393 | 2,358 | 2,358 | 2,393 | 2,358 | 4,500 |
September 03, 2025 | 2,433 | 2,393 | 2,393 | 2,433 | 2,393 | 4,100 |
September 02, 2025 | 2,401 | 2,404 | 2,404 | 2,428 | 2,400 | 5,200 |
September 01, 2025 | 2,374 | 2,382 | 2,382 | 2,400 | 2,354 | 6,600 |
August 29, 2025 | 2,349 | 2,339 | 2,339 | 2,367 | 2,335 | 5,200 |
August 28, 2025 | 2,345 | 2,349 | 2,349 | 2,350 | 2,331 | 1,100 |
August 27, 2025 | 2,335 | 2,330 | 2,330 | 2,339 | 2,328 | 2,500 |
August 26, 2025 | 2,343 | 2,334 | 2,334 | 2,343 | 2,334 | 2,000 |
August 25, 2025 | 2,350 | 2,339 | 2,339 | 2,350 | 2,335 | 3,200 |
August 22, 2025 | 2,333 | 2,333 | 2,333 | 2,350 | 2,332 | 1,800 |
August 21, 2025 | 2,341 | 2,333 | 2,333 | 2,346 | 2,333 | 1,900 |
August 20, 2025 | 2,356 | 2,346 | 2,346 | 2,356 | 2,341 | 3,700 |
August 19, 2025 | 2,370 | 2,358 | 2,358 | 2,370 | 2,330 | 4,100 |
August 18, 2025 | 2,318 | 2,391 | 2,391 | 2,391 | 2,318 | 3,900 |
August 15, 2025 | 2,326 | 2,318 | 2,318 | 2,365 | 2,317 | 3,300 |
August 14, 2025 | 2,350 | 2,330 | 2,330 | 2,353 | 2,330 | 3,000 |
August 13, 2025 | 2,362 | 2,360 | 2,360 | 2,389 | 2,360 | 5,000 |
August 12, 2025 | 2,385 | 2,362 | 2,362 | 2,392 | 2,358 | 5,700 |
August 08, 2025 | 2,466 | 2,385 | 2,385 | 2,494 | 2,383 | 9,400 |
August 07, 2025 | 2,446 | 2,466 | 2,466 | 2,494 | 2,434 | 4,600 |
August 06, 2025 | 2,411 | 2,463 | 2,463 | 2,489 | 2,411 | 3,100 |
August 05, 2025 | 2,434 | 2,457 | 2,457 | 2,457 | 2,392 | 4,000 |
August 04, 2025 | 2,378 | 2,434 | 2,434 | 2,460 | 2,376 | 2,700 |
August 01, 2025 | 2,461 | 2,417 | 2,417 | 2,461 | 2,407 | 2,300 |
July 31, 2025 | 2,495 | 2,461 | 2,461 | 2,495 | 2,407 | 6,300 |
July 30, 2025 | 2,374 | 2,400 | 2,400 | 2,415 | 2,363 | 2,800 |
July 29, 2025 | 2,364 | 2,365 | 2,365 | 2,380 | 2,360 | 2,400 |
July 28, 2025 | 2,355 | 2,364 | 2,364 | 2,364 | 2,346 | 2,100 |
July 25, 2025 | 2,341 | 2,344 | 2,344 | 2,344 | 2,326 | 2,400 |
July 24, 2025 | 2,383 | 2,354 | 2,354 | 2,423 | 2,335 | 5,100 |
July 23, 2025 | 2,373 | 2,380 | 2,380 | 2,380 | 2,328 | 3,000 |
July 22, 2025 | 2,328 | 2,355 | 2,355 | 2,363 | 2,328 | 2,500 |
July 18, 2025 | 2,337 | 2,335 | 2,335 | 2,361 | 2,312 | 7,000 |
July 17, 2025 | 2,341 | 2,387 | 2,387 | 2,391 | 2,341 | 2,800 |
July 16, 2025 | 2,340 | 2,337 | 2,337 | 2,367 | 2,324 | 2,200 |
July 15, 2025 | 2,339 | 2,358 | 2,358 | 2,358 | 2,310 | 3,700 |
July 14, 2025 | 2,315 | 2,355 | 2,355 | 2,355 | 2,315 | 2,700 |
July 11, 2025 | 2,374 | 2,315 | 2,315 | 2,374 | 2,314 | 3,700 |
July 10, 2025 | 2,342 | 2,324 | 2,324 | 2,342 | 2,305 | 3,900 |
July 09, 2025 | 2,373 | 2,342 | 2,342 | 2,389 | 2,313 | 4,800 |
July 08, 2025 | 2,400 | 2,373 | 2,373 | 2,444 | 2,372 | 8,100 |
July 07, 2025 | 2,498 | 2,444 | 2,444 | 2,498 | 2,444 | 600 |
July 04, 2025 | 2,500 | 2,498 | 2,498 | 2,516 | 2,461 | 2,000 |
July 03, 2025 | 2,490 | 2,499 | 2,499 | 2,546 | 2,490 | 4,200 |
July 02, 2025 | 2,496 | 2,490 | 2,490 | 2,496 | 2,470 | 1,800 |
July 01, 2025 | 2,500 | 2,498 | 2,498 | 2,500 | 2,460 | 1,700 |
June 30, 2025 | 2,500 | 2,514 | 2,514 | 2,545 | 2,494 | 4,500 |
June 27, 2025 | 2,476 | 2,494 | 2,494 | 2,496 | 2,425 | 4,200 |
June 26, 2025 | 2,373 | 2,465 | 2,465 | 2,500 | 2,373 | 10,000 |
June 25, 2025 | 2,245 | 2,378 | 2,378 | 2,400 | 2,245 | 22,700 |
June 24, 2025 | 2,237 | 2,231 | 2,231 | 2,237 | 2,202 | 2,000 |
June 23, 2025 | 2,230 | 2,229 | 2,229 | 2,238 | 2,229 | 800 |
June 20, 2025 | 2,207 | 2,230 | 2,230 | 2,239 | 2,205 | 2,800 |
June 19, 2025 | 2,218 | 2,198 | 2,198 | 2,219 | 2,198 | 500 |
June 18, 2025 | 2,186 | 2,200 | 2,200 | 2,225 | 2,186 | 3,400 |
June 17, 2025 | 2,152 | 2,185 | 2,185 | 2,250 | 2,151 | 4,500 |
June 16, 2025 | 2,170 | 2,170 | 2,170 | 2,170 | 2,168 | 1,100 |
June 13, 2025 | 2,185 | 2,191 | 2,191 | 2,191 | 2,171 | 1,100 |