2,049.00
+30(+1.49%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,025 | 2,049 | 2,049 | 2,056 | 2,025 | 70,900 |
August 15, 2025 | 2,025 | 2,019 | 2,019 | 2,030 | 2,010 | 68,500 |
August 14, 2025 | 2,035 | 2,030 | 2,030 | 2,038 | 2,026 | 43,600 |
August 13, 2025 | 2,045 | 2,035 | 2,035 | 2,050 | 2,028 | 42,700 |
August 12, 2025 | 2,058 | 2,058 | 2,058 | 2,067 | 2,042 | 47,200 |
August 08, 2025 | 2,040 | 2,058 | 2,058 | 2,063 | 2,040 | 61,900 |
August 07, 2025 | 2,073 | 2,056 | 2,056 | 2,082 | 2,044 | 62,400 |
August 06, 2025 | 1,999 | 2,062 | 2,062 | 2,063 | 1,988 | 177,700 |
August 05, 2025 | 2,082 | 2,091 | 2,091 | 2,105 | 2,073 | 63,800 |
August 04, 2025 | 2,100 | 2,098 | 2,098 | 2,107 | 2,085 | 40,400 |
August 01, 2025 | 2,080 | 2,106 | 2,106 | 2,106 | 2,080 | 59,900 |
July 31, 2025 | 2,076 | 2,078 | 2,078 | 2,089 | 2,072 | 50,900 |
July 30, 2025 | 2,060 | 2,076 | 2,076 | 2,083 | 2,059 | 66,400 |
July 29, 2025 | 2,055 | 2,052 | 2,052 | 2,056 | 2,040 | 38,500 |
July 28, 2025 | 2,050 | 2,055 | 2,055 | 2,065 | 2,049 | 44,700 |
July 25, 2025 | 2,038 | 2,046 | 2,046 | 2,055 | 2,027 | 30,700 |
July 24, 2025 | 2,025 | 2,035 | 2,035 | 2,042 | 2,025 | 37,700 |
July 23, 2025 | 2,055 | 2,025 | 2,025 | 2,055 | 2,013 | 61,600 |
July 22, 2025 | 2,056 | 2,049 | 2,049 | 2,063 | 2,043 | 47,200 |
July 18, 2025 | 2,030 | 2,049 | 2,049 | 2,059 | 2,028 | 80,300 |
July 17, 2025 | 2,014 | 2,027 | 2,027 | 2,027 | 2,005 | 34,800 |
July 16, 2025 | 2,016 | 2,014 | 2,014 | 2,027 | 2,014 | 38,000 |
July 15, 2025 | 2,025 | 2,021 | 2,021 | 2,027 | 2,014 | 29,500 |
July 14, 2025 | 2,020 | 2,025 | 2,026 | 2,036 | 2,019 | 36,700 |
July 11, 2025 | 2,018 | 2,016 | 2,016 | 2,037 | 2,015 | 49,600 |
July 10, 2025 | 2,001 | 2,013 | 2,013 | 2,016 | 2,000 | 57,700 |
July 09, 2025 | 1,991 | 2,001 | 2,001 | 2,013 | 1,990 | 73,400 |
July 08, 2025 | 1,982 | 1,987 | 1,987 | 1,988 | 1,971 | 44,200 |
July 07, 2025 | 1,976 | 1,977 | 1,977 | 1,982 | 1,973 | 50,000 |
July 04, 2025 | 1,976 | 1,976 | 1,976 | 1,981 | 1,975 | 31,200 |
July 03, 2025 | 1,967 | 1,977 | 1,977 | 1,977 | 1,965 | 52,900 |
July 02, 2025 | 1,953 | 1,967 | 1,967 | 1,978 | 1,953 | 42,700 |
July 01, 2025 | 1,961 | 1,965 | 1,965 | 1,965 | 1,949 | 51,700 |
June 30, 2025 | 1,955 | 1,960 | 1,960 | 1,970 | 1,953 | 54,100 |
June 27, 2025 | 1,934 | 1,950 | 1,950 | 1,952 | 1,934 | 58,800 |
June 26, 2025 | 1,911 | 1,936 | 1,936 | 1,936 | 1,911 | 63,700 |
June 25, 2025 | 1,919 | 1,919 | 1,919 | 1,921 | 1,910 | 60,000 |
June 24, 2025 | 1,949 | 1,921 | 1,921 | 1,951 | 1,918 | 52,500 |
June 23, 2025 | 1,934 | 1,943 | 1,943 | 1,944 | 1,927 | 55,400 |
June 20, 2025 | 1,926 | 1,934 | 1,934 | 1,938 | 1,918 | 77,700 |
June 19, 2025 | 1,940 | 1,931 | 1,931 | 1,945 | 1,918 | 67,800 |
June 18, 2025 | 1,923 | 1,940 | 1,940 | 1,947 | 1,923 | 82,000 |
June 17, 2025 | 1,935 | 1,931 | 1,931 | 1,940 | 1,924 | 41,000 |
June 16, 2025 | 1,933 | 1,940 | 1,940 | 1,946 | 1,922 | 73,700 |
June 13, 2025 | 1,937 | 1,932 | 1,932 | 1,942 | 1,920 | 94,000 |
June 12, 2025 | 1,946 | 1,942 | 1,942 | 1,948 | 1,935 | 52,300 |
June 11, 2025 | 1,950 | 1,948 | 1,948 | 1,952 | 1,944 | 50,000 |
June 10, 2025 | 1,961 | 1,950 | 1,950 | 1,963 | 1,950 | 37,700 |
June 09, 2025 | 1,959 | 1,959 | 1,959 | 1,963 | 1,952 | 31,300 |
June 06, 2025 | 1,948 | 1,956 | 1,956 | 1,959 | 1,948 | 37,100 |
June 05, 2025 | 1,942 | 1,948 | 1,948 | 1,953 | 1,940 | 45,200 |
June 04, 2025 | 1,945 | 1,942 | 1,942 | 1,953 | 1,941 | 50,100 |
June 03, 2025 | 1,961 | 1,950 | 1,950 | 1,967 | 1,945 | 45,000 |
June 02, 2025 | 1,965 | 1,961 | 1,961 | 1,968 | 1,959 | 43,100 |
May 30, 2025 | 1,954 | 1,967 | 1,967 | 1,973 | 1,947 | 48,000 |
May 29, 2025 | 1,955 | 1,958 | 1,958 | 1,961 | 1,947 | 50,000 |
May 28, 2025 | 1,959 | 1,955 | 1,955 | 1,960 | 1,948 | 39,200 |
May 27, 2025 | 1,956 | 1,949 | 1,949 | 1,957 | 1,945 | 33,400 |
May 26, 2025 | 1,948 | 1,955 | 1,955 | 1,956 | 1,948 | 26,300 |
May 23, 2025 | 1,939 | 1,949 | 1,949 | 1,951 | 1,934 | 40,100 |