1,604.00
+46(+2.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,580 | 1,604 | 1,604 | 1,605 | 1,576 | 334,500 |
| August 15, 2025 | 1,554 | 1,558 | 1,558 | 1,563 | 1,533 | 257,000 |
| August 14, 2025 | 1,491 | 1,550 | 1,550 | 1,550 | 1,479 | 374,200 |
| August 13, 2025 | 1,480 | 1,500 | 1,500 | 1,514 | 1,463 | 322,200 |
| August 12, 2025 | 1,456 | 1,471 | 1,471 | 1,481 | 1,437 | 279,300 |
| August 08, 2025 | 1,451 | 1,438 | 1,438 | 1,474 | 1,438 | 247,900 |
| August 07, 2025 | 1,485 | 1,455 | 1,455 | 1,498 | 1,451 | 393,800 |
| August 06, 2025 | 1,500 | 1,470 | 1,470 | 1,518 | 1,436 | 767,700 |
| August 05, 2025 | 1,410 | 1,432 | 1,432 | 1,485 | 1,376 | 1M |
| August 04, 2025 | 1,381 | 1,382 | 1,382 | 1,389 | 1,361 | 154,000 |
| August 01, 2025 | 1,397 | 1,397 | 1,397 | 1,405 | 1,383 | 210,600 |
| July 31, 2025 | 1,391 | 1,397 | 1,397 | 1,409 | 1,385 | 250,600 |
| July 30, 2025 | 1,374 | 1,381 | 1,381 | 1,390 | 1,374 | 229,400 |
| July 29, 2025 | 1,391 | 1,376 | 1,376 | 1,397 | 1,374 | 238,300 |
| July 28, 2025 | 1,402 | 1,397 | 1,397 | 1,410 | 1,384 | 158,500 |
| July 25, 2025 | 1,405 | 1,410 | 1,410 | 1,412 | 1,393 | 105,600 |
| July 24, 2025 | 1,405 | 1,405 | 1,405 | 1,430 | 1,392 | 211,300 |
| July 23, 2025 | 1,368 | 1,392 | 1,392 | 1,425 | 1,366 | 482,200 |
| July 22, 2025 | 1,368 | 1,344 | 1,344 | 1,374 | 1,344 | 156,300 |
| July 18, 2025 | 1,371 | 1,364 | 1,364 | 1,380 | 1,360 | 170,100 |
| July 17, 2025 | 1,358 | 1,367 | 1,367 | 1,373 | 1,350 | 201,900 |
| July 16, 2025 | 1,367 | 1,360 | 1,360 | 1,370 | 1,345 | 240,800 |
| July 15, 2025 | 1,395 | 1,366 | 1,366 | 1,404 | 1,366 | 168,900 |
| July 14, 2025 | 1,375 | 1,395 | 1,395 | 1,420 | 1,361 | 289,800 |
| July 11, 2025 | 1,384 | 1,387 | 1,387 | 1,409 | 1,380 | 199,200 |
| July 10, 2025 | 1,406 | 1,387 | 1,387 | 1,420 | 1,387 | 182,000 |
| July 09, 2025 | 1,430 | 1,405 | 1,405 | 1,430 | 1,404 | 184,300 |
| July 08, 2025 | 1,424 | 1,430 | 1,430 | 1,439 | 1,422 | 109,700 |
| July 07, 2025 | 1,435 | 1,423 | 1,423 | 1,443 | 1,422 | 160,800 |
| July 04, 2025 | 1,436 | 1,432 | 1,432 | 1,439 | 1,408 | 166,700 |
| July 03, 2025 | 1,407 | 1,433 | 1,433 | 1,458 | 1,406 | 340,500 |
| July 02, 2025 | 1,426 | 1,398 | 1,398 | 1,449 | 1,398 | 257,700 |
| July 01, 2025 | 1,417 | 1,433 | 1,433 | 1,437 | 1,402 | 271,400 |
| June 30, 2025 | 1,391 | 1,421 | 1,421 | 1,428 | 1,389 | 275,900 |
| June 27, 2025 | 1,370 | 1,387 | 1,387 | 1,404 | 1,370 | 261,500 |
| June 26, 2025 | 1,361 | 1,363 | 1,363 | 1,375 | 1,356 | 133,100 |
| June 25, 2025 | 1,361 | 1,360 | 1,360 | 1,368 | 1,352 | 114,800 |
| June 24, 2025 | 1,374 | 1,361 | 1,361 | 1,378 | 1,359 | 172,300 |
| June 23, 2025 | 1,363 | 1,365 | 1,363 | 1,365 | 1,341 | 228,100 |
| June 20, 2025 | 1,365 | 1,372 | 1,372 | 1,405 | 1,365 | 371,900 |
| June 19, 2025 | 1,400 | 1,366 | 1,366 | 1,404 | 1,361 | 200,300 |
| June 18, 2025 | 1,364 | 1,403 | 1,403 | 1,403 | 1,364 | 376,500 |
| June 17, 2025 | 1,345 | 1,364 | 1,364 | 1,379 | 1,343 | 309,100 |
| June 16, 2025 | 1,338 | 1,338 | 1,338 | 1,345 | 1,326 | 146,400 |
| June 13, 2025 | 1,347 | 1,338 | 1,338 | 1,347 | 1,322 | 224,300 |
| June 12, 2025 | 1,351 | 1,347 | 1,347 | 1,355 | 1,335 | 138,500 |
| June 11, 2025 | 1,303 | 1,351 | 1,351 | 1,364 | 1,296 | 389,200 |
| June 10, 2025 | 1,286 | 1,303 | 1,303 | 1,311 | 1,286 | 200,000 |
| June 09, 2025 | 1,290 | 1,282 | 1,282 | 1,297 | 1,280 | 231,700 |
| June 06, 2025 | 1,338 | 1,290 | 1,290 | 1,355 | 1,285 | 530,300 |
| June 05, 2025 | 1,332 | 1,349 | 1,349 | 1,367 | 1,324 | 244,500 |
| June 04, 2025 | 1,344 | 1,318 | 1,318 | 1,354 | 1,318 | 170,100 |
| June 03, 2025 | 1,329 | 1,330 | 1,330 | 1,337 | 1,322 | 159,000 |
| June 02, 2025 | 1,357 | 1,342 | 1,342 | 1,371 | 1,335 | 227,900 |
| May 30, 2025 | 1,313 | 1,356 | 1,356 | 1,356 | 1,309 | 195,000 |
| May 29, 2025 | 1,322 | 1,321 | 1,321 | 1,336 | 1,320 | 131,100 |
| May 28, 2025 | 1,342 | 1,317 | 1,317 | 1,348 | 1,317 | 234,100 |
| May 27, 2025 | 1,270 | 1,339 | 1,339 | 1,353 | 1,269 | 378,900 |
| May 26, 2025 | 1,283 | 1,270 | 1,270 | 1,288 | 1,267 | 108,000 |
| May 23, 2025 | 1,299 | 1,270 | 1,270 | 1,304 | 1,269 | 133,200 |