2,735.00
+14(+0.51%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,721 | 2,735 | 2,735 | 2,743 | 2,721 | 12,700 |
August 15, 2025 | 2,723 | 2,721 | 2,721 | 2,730 | 2,711 | 11,600 |
August 14, 2025 | 2,752 | 2,738 | 2,738 | 2,752 | 2,722 | 17,600 |
August 13, 2025 | 2,763 | 2,759 | 2,759 | 2,767 | 2,755 | 7,500 |
August 12, 2025 | 2,791 | 2,767 | 2,767 | 2,793 | 2,743 | 30,700 |
August 08, 2025 | 2,789 | 2,785 | 2,785 | 2,789 | 2,771 | 15,400 |
August 07, 2025 | 2,765 | 2,779 | 2,779 | 2,779 | 2,760 | 12,100 |
August 06, 2025 | 2,739 | 2,761 | 2,761 | 2,764 | 2,738 | 9,200 |
August 05, 2025 | 2,734 | 2,743 | 2,743 | 2,765 | 2,734 | 9,500 |
August 04, 2025 | 2,753 | 2,734 | 2,734 | 2,773 | 2,726 | 17,000 |
August 01, 2025 | 2,740 | 2,763 | 2,763 | 2,775 | 2,734 | 30,200 |
July 31, 2025 | 2,742 | 2,733 | 2,733 | 2,742 | 2,721 | 11,500 |
July 30, 2025 | 2,712 | 2,721 | 2,721 | 2,732 | 2,701 | 19,800 |
July 29, 2025 | 2,704 | 2,712 | 2,712 | 2,716 | 2,700 | 13,500 |
July 28, 2025 | 2,703 | 2,713 | 2,713 | 2,716 | 2,700 | 14,600 |
July 25, 2025 | 2,715 | 2,717 | 2,717 | 2,733 | 2,700 | 18,000 |
July 24, 2025 | 2,705 | 2,715 | 2,715 | 2,723 | 2,702 | 21,400 |
July 23, 2025 | 2,669 | 2,705 | 2,705 | 2,705 | 2,666 | 35,100 |
July 22, 2025 | 2,653 | 2,664 | 2,664 | 2,667 | 2,648 | 12,100 |
July 18, 2025 | 2,647 | 2,653 | 2,653 | 2,653 | 2,640 | 9,900 |
July 17, 2025 | 2,648 | 2,640 | 2,640 | 2,648 | 2,626 | 20,900 |
July 16, 2025 | 2,625 | 2,648 | 2,648 | 2,653 | 2,625 | 12,500 |
July 15, 2025 | 2,650 | 2,625 | 2,625 | 2,652 | 2,625 | 9,800 |
July 14, 2025 | 2,640 | 2,646 | 2,646 | 2,655 | 2,639 | 14,400 |
July 11, 2025 | 2,607 | 2,636 | 2,636 | 2,637 | 2,607 | 11,600 |
July 10, 2025 | 2,629 | 2,606 | 2,606 | 2,643 | 2,604 | 19,300 |
July 09, 2025 | 2,603 | 2,620 | 2,620 | 2,627 | 2,603 | 13,500 |
July 08, 2025 | 2,629 | 2,615 | 2,615 | 2,632 | 2,615 | 13,200 |
July 07, 2025 | 2,621 | 2,629 | 2,629 | 2,644 | 2,621 | 9,200 |
July 04, 2025 | 2,636 | 2,627 | 2,627 | 2,636 | 2,615 | 7,700 |
July 03, 2025 | 2,616 | 2,625 | 2,625 | 2,634 | 2,616 | 4,400 |
July 02, 2025 | 2,610 | 2,633 | 2,633 | 2,639 | 2,604 | 14,100 |
July 01, 2025 | 2,646 | 2,613 | 2,613 | 2,658 | 2,613 | 17,200 |
June 30, 2025 | 2,670 | 2,646 | 2,646 | 2,670 | 2,646 | 17,300 |
June 27, 2025 | 2,659 | 2,660 | 2,660 | 2,670 | 2,650 | 24,700 |
June 26, 2025 | 2,630 | 2,659 | 2,659 | 2,660 | 2,630 | 17,800 |
June 25, 2025 | 2,648 | 2,642 | 2,642 | 2,649 | 2,630 | 14,300 |
June 24, 2025 | 2,644 | 2,648 | 2,648 | 2,662 | 2,636 | 17,900 |
June 23, 2025 | 2,620 | 2,631 | 2,631 | 2,639 | 2,604 | 16,400 |
June 20, 2025 | 2,643 | 2,623 | 2,623 | 2,643 | 2,623 | 16,900 |
June 19, 2025 | 2,617 | 2,643 | 2,643 | 2,643 | 2,614 | 29,500 |
June 18, 2025 | 2,609 | 2,617 | 2,617 | 2,617 | 2,591 | 13,100 |
June 17, 2025 | 2,613 | 2,596 | 2,596 | 2,613 | 2,587 | 26,300 |
June 16, 2025 | 2,598 | 2,623 | 2,623 | 2,623 | 2,597 | 35,500 |
June 13, 2025 | 2,580 | 2,598 | 2,598 | 2,609 | 2,573 | 36,600 |
June 12, 2025 | 2,614 | 2,581 | 2,581 | 2,630 | 2,581 | 60,300 |
June 11, 2025 | 2,680 | 2,600 | 2,600 | 2,680 | 2,594 | 122,600 |
June 10, 2025 | 2,708 | 2,699 | 2,699 | 2,713 | 2,691 | 23,500 |
June 09, 2025 | 2,700 | 2,706 | 2,706 | 2,708 | 2,685 | 14,400 |
June 06, 2025 | 2,688 | 2,703 | 2,703 | 2,716 | 2,688 | 10,700 |
June 05, 2025 | 2,701 | 2,688 | 2,688 | 2,703 | 2,681 | 21,600 |
June 04, 2025 | 2,700 | 2,706 | 2,706 | 2,718 | 2,700 | 17,100 |
June 03, 2025 | 2,716 | 2,700 | 2,700 | 2,720 | 2,691 | 21,700 |
June 02, 2025 | 2,738 | 2,717 | 2,717 | 2,738 | 2,714 | 17,200 |
May 30, 2025 | 2,728 | 2,728 | 2,728 | 2,749 | 2,725 | 17,400 |
May 29, 2025 | 2,771 | 2,730 | 2,730 | 2,782 | 2,730 | 33,500 |
May 28, 2025 | 2,815 | 2,783 | 2,783 | 2,821 | 2,783 | 21,500 |
May 27, 2025 | 2,838 | 2,826 | 2,826 | 2,845 | 2,780 | 41,400 |
May 26, 2025 | 2,774 | 2,808 | 2,808 | 2,808 | 2,774 | 17,600 |
May 23, 2025 | 2,780 | 2,781 | 2,781 | 2,798 | 2,779 | 9,200 |