2,133.00
+76(+3.69%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 2,071 | 2,133 | 2,133 | 2,150 | 2,060 | 85,000 |
August 21, 2025 | 2,013 | 2,057 | 2,057 | 2,060 | 1,991 | 45,400 |
August 20, 2025 | 2,008 | 2,005 | 2,005 | 2,025 | 1,983 | 54,500 |
August 19, 2025 | 2,040 | 2,011 | 2,011 | 2,040 | 2,004 | 40,100 |
August 18, 2025 | 2,051 | 2,041 | 2,041 | 2,060 | 2,005 | 73,900 |
August 15, 2025 | 2,047 | 2,085 | 2,085 | 2,086 | 2,006 | 91,900 |
August 14, 2025 | 2,085 | 2,043 | 2,043 | 2,100 | 1,986 | 353,000 |
August 13, 2025 | 1,786 | 1,786 | 1,786 | 1,799 | 1,757 | 66,100 |
August 12, 2025 | 1,795 | 1,758 | 1,758 | 1,795 | 1,743 | 58,300 |
August 08, 2025 | 1,730 | 1,739 | 1,739 | 1,744 | 1,713 | 21,200 |
August 07, 2025 | 1,715 | 1,730 | 1,730 | 1,731 | 1,706 | 19,300 |
August 06, 2025 | 1,693 | 1,713 | 1,713 | 1,720 | 1,687 | 42,500 |
August 05, 2025 | 1,657 | 1,680 | 1,680 | 1,680 | 1,646 | 17,900 |
August 04, 2025 | 1,633 | 1,655 | 1,655 | 1,655 | 1,624 | 14,900 |
August 01, 2025 | 1,655 | 1,643 | 1,643 | 1,660 | 1,630 | 10,600 |
July 31, 2025 | 1,632 | 1,655 | 1,655 | 1,657 | 1,622 | 21,700 |
July 30, 2025 | 1,645 | 1,631 | 1,631 | 1,650 | 1,616 | 10,000 |
July 29, 2025 | 1,656 | 1,641 | 1,641 | 1,656 | 1,627 | 17,600 |
July 28, 2025 | 1,615 | 1,645 | 1,645 | 1,680 | 1,603 | 58,200 |
July 25, 2025 | 1,586 | 1,576 | 1,576 | 1,596 | 1,576 | 9,800 |
July 24, 2025 | 1,609 | 1,586 | 1,586 | 1,614 | 1,584 | 23,400 |
July 23, 2025 | 1,581 | 1,592 | 1,592 | 1,600 | 1,571 | 13,400 |
July 22, 2025 | 1,595 | 1,584 | 1,584 | 1,604 | 1,581 | 9,300 |
July 18, 2025 | 1,580 | 1,588 | 1,588 | 1,588 | 1,568 | 9,400 |
July 17, 2025 | 1,562 | 1,580 | 1,580 | 1,592 | 1,561 | 11,200 |
July 16, 2025 | 1,600 | 1,576 | 1,576 | 1,600 | 1,560 | 42,500 |
July 15, 2025 | 1,626 | 1,600 | 1,600 | 1,626 | 1,600 | 16,000 |
July 14, 2025 | 1,637 | 1,610 | 1,610 | 1,658 | 1,610 | 17,600 |
July 11, 2025 | 1,668 | 1,635 | 1,635 | 1,669 | 1,627 | 17,900 |
July 10, 2025 | 1,632 | 1,654 | 1,654 | 1,670 | 1,615 | 33,700 |
July 09, 2025 | 1,622 | 1,606 | 1,606 | 1,636 | 1,604 | 12,000 |
July 08, 2025 | 1,617 | 1,633 | 1,633 | 1,639 | 1,606 | 19,400 |
July 07, 2025 | 1,620 | 1,601 | 1,601 | 1,635 | 1,601 | 16,200 |
July 04, 2025 | 1,604 | 1,617 | 1,617 | 1,626 | 1,600 | 18,800 |
July 03, 2025 | 1,657 | 1,605 | 1,605 | 1,657 | 1,604 | 32,100 |
July 02, 2025 | 1,655 | 1,656 | 1,656 | 1,667 | 1,615 | 43,200 |
July 01, 2025 | 1,582 | 1,630 | 1,630 | 1,632 | 1,577 | 42,700 |
June 30, 2025 | 1,536 | 1,577 | 1,577 | 1,601 | 1,522 | 59,500 |
June 27, 2025 | 1,514 | 1,505 | 1,505 | 1,525 | 1,505 | 17,900 |
June 26, 2025 | 1,517 | 1,511 | 1,511 | 1,523 | 1,501 | 15,500 |
June 25, 2025 | 1,507 | 1,514 | 1,514 | 1,523 | 1,498 | 26,500 |
June 24, 2025 | 1,506 | 1,487 | 1,487 | 1,507 | 1,484 | 17,300 |
June 23, 2025 | 1,504 | 1,497 | 1,497 | 1,534 | 1,485 | 43,000 |
June 20, 2025 | 1,506 | 1,480 | 1,480 | 1,513 | 1,464 | 24,500 |
June 19, 2025 | 1,430 | 1,490 | 1,490 | 1,496 | 1,430 | 61,100 |
June 18, 2025 | 1,442 | 1,426 | 1,426 | 1,442 | 1,425 | 31,700 |
June 17, 2025 | 1,419 | 1,425 | 1,425 | 1,432 | 1,419 | 13,700 |
June 16, 2025 | 1,402 | 1,419 | 1,419 | 1,419 | 1,402 | 13,800 |
June 13, 2025 | 1,417 | 1,402 | 1,402 | 1,425 | 1,399 | 18,800 |
June 12, 2025 | 1,417 | 1,417 | 1,417 | 1,434 | 1,413 | 9,300 |
June 11, 2025 | 1,437 | 1,431 | 1,431 | 1,449 | 1,431 | 14,500 |
June 10, 2025 | 1,428 | 1,437 | 1,437 | 1,445 | 1,425 | 9,800 |
June 09, 2025 | 1,423 | 1,434 | 1,434 | 1,434 | 1,400 | 21,400 |
June 06, 2025 | 1,452 | 1,426 | 1,426 | 1,452 | 1,425 | 19,000 |
June 05, 2025 | 1,451 | 1,452 | 1,452 | 1,463 | 1,445 | 9,100 |
June 04, 2025 | 1,467 | 1,451 | 1,451 | 1,467 | 1,451 | 8,900 |
June 03, 2025 | 1,455 | 1,469 | 1,469 | 1,469 | 1,447 | 12,000 |
June 02, 2025 | 1,463 | 1,455 | 1,455 | 1,464 | 1,440 | 15,000 |
May 30, 2025 | 1,430 | 1,460 | 1,460 | 1,460 | 1,430 | 9,600 |
May 29, 2025 | 1,434 | 1,448 | 1,448 | 1,448 | 1,425 | 15,400 |