2,550.00
-5(-0.20%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,564 | 2,550 | 2,550 | 2,564 | 2,550 | 15,800 |
August 15, 2025 | 2,565 | 2,555 | 2,555 | 2,565 | 2,553 | 7,100 |
August 14, 2025 | 2,560 | 2,560 | 2,560 | 2,561 | 2,553 | 7,200 |
August 13, 2025 | 2,555 | 2,560 | 2,560 | 2,560 | 2,552 | 5,500 |
August 12, 2025 | 2,562 | 2,557 | 2,557 | 2,567 | 2,557 | 16,100 |
August 08, 2025 | 2,558 | 2,562 | 2,562 | 2,562 | 2,550 | 8,000 |
August 07, 2025 | 2,564 | 2,556 | 2,556 | 2,564 | 2,550 | 9,800 |
August 06, 2025 | 2,560 | 2,557 | 2,557 | 2,560 | 2,550 | 6,300 |
August 05, 2025 | 2,558 | 2,560 | 2,560 | 2,560 | 2,548 | 5,600 |
August 04, 2025 | 2,560 | 2,545 | 2,545 | 2,560 | 2,545 | 10,400 |
August 01, 2025 | 2,560 | 2,552 | 2,552 | 2,581 | 2,541 | 38,800 |
July 31, 2025 | 2,617 | 2,625 | 2,625 | 2,629 | 2,600 | 16,800 |
July 30, 2025 | 2,610 | 2,610 | 2,610 | 2,610 | 2,596 | 7,800 |
July 29, 2025 | 2,628 | 2,594 | 2,594 | 2,628 | 2,589 | 12,900 |
July 28, 2025 | 2,587 | 2,599 | 2,599 | 2,600 | 2,587 | 7,600 |
July 25, 2025 | 2,590 | 2,586 | 2,586 | 2,595 | 2,581 | 6,400 |
July 24, 2025 | 2,579 | 2,590 | 2,590 | 2,590 | 2,578 | 4,300 |
July 23, 2025 | 2,570 | 2,584 | 2,584 | 2,585 | 2,564 | 4,100 |
July 22, 2025 | 2,591 | 2,576 | 2,576 | 2,591 | 2,564 | 6,800 |
July 18, 2025 | 2,579 | 2,574 | 2,574 | 2,579 | 2,562 | 2,400 |
July 17, 2025 | 2,583 | 2,562 | 2,562 | 2,598 | 2,562 | 10,800 |
July 16, 2025 | 2,596 | 2,596 | 2,596 | 2,611 | 2,594 | 6,300 |
July 15, 2025 | 2,592 | 2,599 | 2,599 | 2,600 | 2,591 | 1,400 |
July 14, 2025 | 2,600 | 2,592 | 2,592 | 2,603 | 2,590 | 8,000 |
July 11, 2025 | 2,586 | 2,590 | 2,590 | 2,603 | 2,586 | 9,800 |
July 10, 2025 | 2,608 | 2,586 | 2,586 | 2,608 | 2,586 | 3,300 |
July 09, 2025 | 2,586 | 2,607 | 2,607 | 2,607 | 2,586 | 7,000 |
July 08, 2025 | 2,606 | 2,586 | 2,586 | 2,610 | 2,583 | 23,300 |
July 07, 2025 | 2,617 | 2,600 | 2,600 | 2,617 | 2,596 | 5,100 |
July 04, 2025 | 2,600 | 2,603 | 2,603 | 2,608 | 2,587 | 19,700 |
July 03, 2025 | 2,591 | 2,600 | 2,600 | 2,618 | 2,590 | 6,900 |
July 02, 2025 | 2,582 | 2,594 | 2,594 | 2,627 | 2,582 | 10,200 |
July 01, 2025 | 2,617 | 2,582 | 2,582 | 2,617 | 2,578 | 3,300 |
June 30, 2025 | 2,633 | 2,596 | 2,596 | 2,633 | 2,590 | 8,800 |
June 27, 2025 | 2,550 | 2,570 | 2,570 | 2,570 | 2,542 | 5,100 |
June 26, 2025 | 2,565 | 2,538 | 2,538 | 2,565 | 2,530 | 14,200 |
June 25, 2025 | 2,596 | 2,565 | 2,565 | 2,596 | 2,565 | 4,400 |
June 24, 2025 | 2,608 | 2,575 | 2,575 | 2,608 | 2,571 | 6,900 |
June 23, 2025 | 2,623 | 2,580 | 2,580 | 2,623 | 2,580 | 10,100 |
June 20, 2025 | 2,625 | 2,600 | 2,600 | 2,625 | 2,600 | 3,800 |
June 19, 2025 | 2,634 | 2,620 | 2,620 | 2,634 | 2,616 | 3,900 |
June 18, 2025 | 2,617 | 2,620 | 2,620 | 2,623 | 2,616 | 1,600 |
June 17, 2025 | 2,637 | 2,616 | 2,616 | 2,637 | 2,608 | 5,500 |
June 16, 2025 | 2,632 | 2,621 | 2,621 | 2,647 | 2,620 | 8,800 |
June 13, 2025 | 2,651 | 2,632 | 2,632 | 2,651 | 2,631 | 4,200 |
June 12, 2025 | 2,666 | 2,650 | 2,650 | 2,667 | 2,646 | 2,800 |
June 11, 2025 | 2,678 | 2,666 | 2,666 | 2,678 | 2,646 | 14,100 |
June 10, 2025 | 2,647 | 2,669 | 2,669 | 2,669 | 2,647 | 5,700 |
June 09, 2025 | 2,656 | 2,647 | 2,647 | 2,656 | 2,645 | 4,100 |
June 06, 2025 | 2,634 | 2,652 | 2,652 | 2,653 | 2,634 | 4,700 |
June 05, 2025 | 2,646 | 2,634 | 2,634 | 2,646 | 2,627 | 2,300 |
June 04, 2025 | 2,643 | 2,646 | 2,646 | 2,670 | 2,623 | 11,100 |
June 03, 2025 | 2,665 | 2,622 | 2,622 | 2,667 | 2,615 | 8,900 |
June 02, 2025 | 2,682 | 2,672 | 2,672 | 2,688 | 2,661 | 4,600 |
May 30, 2025 | 2,661 | 2,678 | 2,678 | 2,688 | 2,661 | 4,800 |
May 29, 2025 | 2,685 | 2,679 | 2,679 | 2,688 | 2,656 | 11,600 |
May 28, 2025 | 2,655 | 2,667 | 2,667 | 2,667 | 2,654 | 4,000 |
May 27, 2025 | 2,650 | 2,654 | 2,654 | 2,665 | 2,635 | 5,100 |
May 26, 2025 | 2,631 | 2,645 | 2,645 | 2,647 | 2,630 | 6,900 |
May 23, 2025 | 2,602 | 2,637 | 2,637 | 2,638 | 2,602 | 3,800 |