3,070.00
+20(+0.66%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 3,065 | 3,070 | 3,070 | 3,080 | 3,050 | 56,500 |
August 15, 2025 | 3,160 | 3,050 | 3,050 | 3,160 | 3,050 | 111,000 |
August 14, 2025 | 3,175 | 3,145 | 3,145 | 3,185 | 3,145 | 31,500 |
August 13, 2025 | 3,205 | 3,185 | 3,185 | 3,205 | 3,170 | 31,100 |
August 12, 2025 | 3,210 | 3,210 | 3,210 | 3,220 | 3,175 | 49,900 |
August 08, 2025 | 3,150 | 3,215 | 3,215 | 3,215 | 3,150 | 61,800 |
August 07, 2025 | 3,140 | 3,150 | 3,150 | 3,200 | 3,140 | 70,400 |
August 06, 2025 | 3,195 | 3,140 | 3,140 | 3,195 | 3,100 | 172,900 |
August 05, 2025 | 3,265 | 3,250 | 3,250 | 3,270 | 3,230 | 56,600 |
August 04, 2025 | 3,200 | 3,255 | 3,255 | 3,265 | 3,195 | 44,300 |
August 01, 2025 | 3,230 | 3,260 | 3,260 | 3,275 | 3,210 | 54,100 |
July 31, 2025 | 3,210 | 3,230 | 3,230 | 3,235 | 3,205 | 37,200 |
July 30, 2025 | 3,180 | 3,210 | 3,210 | 3,215 | 3,170 | 39,400 |
July 29, 2025 | 3,155 | 3,185 | 3,185 | 3,210 | 3,155 | 41,900 |
July 28, 2025 | 3,185 | 3,175 | 3,175 | 3,200 | 3,155 | 35,200 |
July 25, 2025 | 3,170 | 3,185 | 3,185 | 3,200 | 3,155 | 30,400 |
July 24, 2025 | 3,130 | 3,175 | 3,175 | 3,185 | 3,130 | 45,100 |
July 23, 2025 | 3,150 | 3,125 | 3,125 | 3,155 | 3,110 | 60,500 |
July 22, 2025 | 3,130 | 3,130 | 3,130 | 3,160 | 3,120 | 29,700 |
July 18, 2025 | 3,165 | 3,150 | 3,150 | 3,165 | 3,130 | 28,800 |
July 17, 2025 | 3,130 | 3,155 | 3,155 | 3,170 | 3,115 | 35,900 |
July 16, 2025 | 3,165 | 3,145 | 3,145 | 3,165 | 3,125 | 29,200 |
July 15, 2025 | 3,140 | 3,165 | 3,165 | 3,165 | 3,135 | 49,800 |
July 14, 2025 | 3,115 | 3,140 | 3,140 | 3,145 | 3,115 | 68,300 |
July 11, 2025 | 3,090 | 3,110 | 3,110 | 3,135 | 3,070 | 80,600 |
July 10, 2025 | 3,075 | 3,070 | 3,070 | 3,080 | 3,040 | 113,000 |
July 09, 2025 | 3,045 | 3,075 | 3,075 | 3,085 | 3,040 | 68,800 |
July 08, 2025 | 2,999 | 3,045 | 3,045 | 3,050 | 2,993 | 52,800 |
July 07, 2025 | 3,015 | 2,999 | 2,999 | 3,020 | 2,991 | 34,600 |
July 04, 2025 | 3,010 | 3,015 | 3,015 | 3,020 | 3,005 | 23,500 |
July 03, 2025 | 3,015 | 3,010 | 3,010 | 3,035 | 3,005 | 31,100 |
July 02, 2025 | 2,990 | 3,015 | 3,015 | 3,040 | 2,990 | 46,600 |
July 01, 2025 | 3,035 | 3,005 | 3,005 | 3,035 | 2,995 | 63,100 |
June 30, 2025 | 3,040 | 3,035 | 3,035 | 3,055 | 3,035 | 55,100 |
June 27, 2025 | 3,055 | 3,025 | 3,025 | 3,055 | 3,020 | 27,700 |
June 26, 2025 | 3,020 | 3,035 | 3,035 | 3,045 | 3,020 | 37,200 |
June 25, 2025 | 3,040 | 3,030 | 3,030 | 3,045 | 3,015 | 48,200 |
June 24, 2025 | 3,045 | 3,040 | 3,040 | 3,065 | 3,035 | 37,100 |
June 23, 2025 | 3,020 | 3,040 | 3,040 | 3,065 | 3,010 | 44,100 |
June 20, 2025 | 3,040 | 3,030 | 3,030 | 3,045 | 3,020 | 175,000 |
June 19, 2025 | 3,040 | 3,040 | 3,040 | 3,045 | 3,010 | 38,900 |
June 18, 2025 | 3,015 | 3,040 | 3,040 | 3,040 | 3,005 | 61,100 |
June 17, 2025 | 2,984 | 3,015 | 3,015 | 3,015 | 2,971 | 72,200 |
June 16, 2025 | 2,980 | 2,989 | 2,989 | 3,005 | 2,972 | 82,000 |
June 13, 2025 | 2,952 | 2,971 | 2,971 | 2,971 | 2,938 | 90,300 |
June 12, 2025 | 2,959 | 2,964 | 2,964 | 2,970 | 2,938 | 71,300 |
June 11, 2025 | 2,955 | 2,964 | 2,964 | 2,967 | 2,952 | 57,500 |
June 10, 2025 | 2,950 | 2,948 | 2,948 | 2,965 | 2,947 | 69,800 |
June 09, 2025 | 2,970 | 2,946 | 2,946 | 2,982 | 2,946 | 86,600 |
June 06, 2025 | 2,973 | 2,969 | 2,969 | 3,005 | 2,969 | 59,300 |
June 05, 2025 | 2,968 | 2,984 | 2,984 | 2,984 | 2,963 | 60,500 |
June 04, 2025 | 2,988 | 2,978 | 2,978 | 3,000 | 2,978 | 91,800 |
June 03, 2025 | 3,005 | 2,990 | 2,990 | 3,010 | 2,989 | 80,900 |
June 02, 2025 | 3,015 | 3,025 | 3,025 | 3,035 | 3,000 | 46,600 |
May 30, 2025 | 2,990 | 3,035 | 3,035 | 3,035 | 2,985 | 58,100 |
May 29, 2025 | 3,010 | 3,005 | 3,005 | 3,030 | 2,995 | 53,000 |
May 28, 2025 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 39,400 |
May 27, 2025 | 2,998 | 3,000 | 3,000 | 3,015 | 2,988 | 34,200 |
May 26, 2025 | 3,025 | 3,000 | 3,000 | 3,050 | 2,998 | 71,000 |
May 23, 2025 | 2,989 | 2,988 | 2,988 | 3,005 | 2,965 | 56,800 |