2,356.50
-11.5(-0.49%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,350 | 2,356.5 | 2,356.5 | 2,371.5 | 2,337 | 2.68M |
August 15, 2025 | 2,354 | 2,368 | 2,368 | 2,373.5 | 2,344.5 | 2.11M |
August 14, 2025 | 2,375 | 2,352.5 | 2,352.5 | 2,380 | 2,338 | 3M |
August 13, 2025 | 2,375 | 2,406 | 2,406 | 2,414.5 | 2,362.5 | 3.28M |
August 12, 2025 | 2,331 | 2,376 | 2,376 | 2,388 | 2,318 | 5.38M |
August 08, 2025 | 2,441.5 | 2,327.5 | 2,327.5 | 2,461 | 2,320 | 8.53M |
August 07, 2025 | 2,425 | 2,421.5 | 2,421.5 | 2,446 | 2,376 | 3.45M |
August 06, 2025 | 2,338 | 2,404 | 2,404 | 2,405 | 2,330 | 2.95M |
August 05, 2025 | 2,330 | 2,338.5 | 2,338.5 | 2,350 | 2,305 | 2.71M |
August 04, 2025 | 2,274.5 | 2,297 | 2,297 | 2,300 | 2,245.5 | 2.75M |
August 01, 2025 | 2,230 | 2,306.5 | 2,306.5 | 2,311.5 | 2,228.5 | 3.05M |
July 31, 2025 | 2,200 | 2,228.5 | 2,228.5 | 2,230 | 2,196 | 2.72M |
July 30, 2025 | 2,168 | 2,188.5 | 2,188.5 | 2,188.5 | 2,149 | 1.95M |
July 29, 2025 | 2,150.5 | 2,153.5 | 2,153.5 | 2,186.5 | 2,117 | 3.57M |
July 28, 2025 | 2,192 | 2,155.5 | 2,155.5 | 2,192 | 2,155.5 | 1.7M |
July 25, 2025 | 2,213 | 2,178 | 2,178 | 2,215 | 2,172 | 2.62M |
July 24, 2025 | 2,208.5 | 2,206.5 | 2,206.5 | 2,216 | 2,179.5 | 3.47M |
July 23, 2025 | 2,216 | 2,214.5 | 2,214.5 | 2,235 | 2,202.5 | 2.52M |
July 22, 2025 | 2,198.5 | 2,213.5 | 2,213.5 | 2,231 | 2,189.5 | 1.39M |
July 18, 2025 | 2,218 | 2,198.5 | 2,198.5 | 2,219 | 2,186 | 1.44M |
July 17, 2025 | 2,167 | 2,212 | 2,212 | 2,220 | 2,165 | 1.87M |
July 16, 2025 | 2,170 | 2,166 | 2,166 | 2,176 | 2,157.5 | 1.06M |
July 15, 2025 | 2,190 | 2,173 | 2,173 | 2,206.5 | 2,161 | 1.63M |
July 14, 2025 | 2,160 | 2,183.5 | 2,183.5 | 2,189 | 2,145 | 1.68M |
July 11, 2025 | 2,174.5 | 2,159.5 | 2,159.5 | 2,181.5 | 2,148.5 | 1.86M |
July 10, 2025 | 2,170 | 2,159 | 2,159 | 2,175.5 | 2,150 | 1.89M |
July 09, 2025 | 2,154.5 | 2,158.5 | 2,158.5 | 2,169 | 2,144.5 | 1.49M |
July 08, 2025 | 2,138 | 2,157 | 2,157 | 2,162.5 | 2,131.5 | 2.1M |
July 07, 2025 | 2,145.5 | 2,155 | 2,155 | 2,155 | 2,138 | 1.57M |
July 04, 2025 | 2,152 | 2,145.5 | 2,145.5 | 2,158 | 2,135.5 | 1.52M |
July 03, 2025 | 2,167 | 2,152 | 2,152 | 2,178.5 | 2,126 | 2.72M |
July 02, 2025 | 2,145 | 2,177 | 2,177 | 2,189.5 | 2,144 | 2.19M |
July 01, 2025 | 2,190 | 2,163.5 | 2,163.5 | 2,191 | 2,155.5 | 2.08M |
June 30, 2025 | 2,181.5 | 2,185.5 | 2,185.5 | 2,191 | 2,171.5 | 2.7M |
June 27, 2025 | 2,180.5 | 2,173.5 | 2,173.5 | 2,187.5 | 2,157.5 | 2.49M |
June 26, 2025 | 2,180 | 2,187.5 | 2,187.5 | 2,194 | 2,163.5 | 1.85M |
June 25, 2025 | 2,203 | 2,181 | 2,181 | 2,210 | 2,178 | 1.54M |
June 24, 2025 | 2,238 | 2,204 | 2,204 | 2,240 | 2,193.5 | 1.24M |
June 23, 2025 | 2,219.5 | 2,223 | 2,223 | 2,247 | 2,211 | 1.28M |
June 20, 2025 | 2,245 | 2,221 | 2,221 | 2,248.5 | 2,221 | 2.85M |
June 19, 2025 | 2,249 | 2,244.5 | 2,244.5 | 2,258 | 2,225.5 | 1.31M |
June 18, 2025 | 2,198 | 2,241.5 | 2,241.5 | 2,247 | 2,196 | 2.08M |
June 17, 2025 | 2,196 | 2,197 | 2,197 | 2,203.5 | 2,179.5 | 1.02M |
June 16, 2025 | 2,207 | 2,207 | 2,207 | 2,222 | 2,203.5 | 1.7M |
June 13, 2025 | 2,172.5 | 2,174.5 | 2,174.5 | 2,189 | 2,152.5 | 1.87M |
June 12, 2025 | 2,179 | 2,174 | 2,174 | 2,195 | 2,166 | 1.8M |
June 11, 2025 | 2,214.5 | 2,179 | 2,179 | 2,216 | 2,166.5 | 2.52M |
June 10, 2025 | 2,193 | 2,219 | 2,219 | 2,229 | 2,190 | 2.81M |
June 09, 2025 | 2,175 | 2,186.5 | 2,186.5 | 2,188.5 | 2,166.5 | 1.75M |
June 06, 2025 | 2,141 | 2,171 | 2,171 | 2,176 | 2,138 | 1.74M |
June 05, 2025 | 2,153 | 2,143.5 | 2,143.5 | 2,162.5 | 2,134 | 2.61M |
June 04, 2025 | 2,163 | 2,165.5 | 2,165.5 | 2,178.5 | 2,150 | 2.54M |
June 03, 2025 | 2,200 | 2,150 | 2,150 | 2,200 | 2,145 | 2.94M |
June 02, 2025 | 2,179 | 2,196.5 | 2,196.5 | 2,202 | 2,173 | 2.44M |
May 30, 2025 | 2,170 | 2,180.5 | 2,180.5 | 2,187.5 | 2,164.5 | 4.74M |
May 29, 2025 | 2,174 | 2,189.5 | 2,189.5 | 2,195 | 2,172 | 2.13M |
May 28, 2025 | 2,189 | 2,181 | 2,181 | 2,200.5 | 2,176 | 2.06M |
May 27, 2025 | 2,217 | 2,187.5 | 2,187.5 | 2,227 | 2,183.5 | 1.73M |
May 26, 2025 | 2,196 | 2,211.5 | 2,211.5 | 2,216 | 2,192 | 2.18M |
May 23, 2025 | 2,179 | 2,185.5 | 2,185.5 | 2,194 | 2,168.5 | 2.65M |