2,068.00
+46(+2.27%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,038 | 2,068 | 2,068 | 2,068 | 2,036 | 14,400 |
August 15, 2025 | 2,005 | 2,022 | 2,022 | 2,022 | 1,999 | 13,600 |
August 14, 2025 | 1,982 | 2,005 | 2,005 | 2,005 | 1,982 | 8,900 |
August 13, 2025 | 1,983 | 1,990 | 1,990 | 2,001 | 1,980 | 10,400 |
August 12, 2025 | 2,006 | 1,983 | 1,983 | 2,010 | 1,982 | 33,100 |
August 08, 2025 | 1,991 | 1,996 | 1,996 | 1,997 | 1,978 | 9,200 |
August 07, 2025 | 1,950 | 1,978 | 1,978 | 1,978 | 1,950 | 10,700 |
August 06, 2025 | 1,935 | 1,950 | 1,950 | 1,950 | 1,934 | 4,100 |
August 05, 2025 | 1,948 | 1,926 | 1,926 | 1,948 | 1,926 | 5,300 |
August 04, 2025 | 1,900 | 1,930 | 1,930 | 1,940 | 1,900 | 9,900 |
August 01, 2025 | 1,902 | 1,929 | 1,929 | 1,930 | 1,900 | 6,000 |
July 31, 2025 | 1,927 | 1,913 | 1,913 | 1,927 | 1,908 | 5,600 |
July 30, 2025 | 1,933 | 1,917 | 1,917 | 1,934 | 1,913 | 6,300 |
July 29, 2025 | 1,934 | 1,933 | 1,933 | 1,935 | 1,900 | 11,800 |
July 28, 2025 | 1,938 | 1,945 | 1,945 | 1,948 | 1,930 | 6,600 |
July 25, 2025 | 1,928 | 1,938 | 1,938 | 1,938 | 1,910 | 6,500 |
July 24, 2025 | 1,920 | 1,915 | 1,915 | 1,925 | 1,895 | 8,100 |
July 23, 2025 | 1,920 | 1,925 | 1,925 | 1,925 | 1,835 | 21,100 |
July 22, 2025 | 1,916 | 1,920 | 1,920 | 1,920 | 1,906 | 3,500 |
July 18, 2025 | 1,917 | 1,905 | 1,905 | 1,919 | 1,901 | 4,100 |
July 17, 2025 | 1,916 | 1,917 | 1,917 | 1,917 | 1,899 | 5,200 |
July 16, 2025 | 1,912 | 1,924 | 1,924 | 1,939 | 1,900 | 6,600 |
July 15, 2025 | 1,927 | 1,911 | 1,911 | 1,940 | 1,905 | 12,100 |
July 14, 2025 | 1,893 | 1,922 | 1,922 | 1,922 | 1,891 | 9,400 |
July 11, 2025 | 1,890 | 1,893 | 1,893 | 1,908 | 1,890 | 3,600 |
July 10, 2025 | 1,888 | 1,887 | 1,887 | 1,897 | 1,887 | 2,800 |
July 09, 2025 | 1,889 | 1,887 | 1,887 | 1,898 | 1,881 | 3,900 |
July 08, 2025 | 1,882 | 1,886 | 1,886 | 1,888 | 1,880 | 6,600 |
July 07, 2025 | 1,900 | 1,882 | 1,882 | 1,900 | 1,881 | 6,000 |
July 04, 2025 | 1,891 | 1,885 | 1,885 | 1,892 | 1,872 | 5,800 |
July 03, 2025 | 1,891 | 1,881 | 1,881 | 1,893 | 1,880 | 3,300 |
July 02, 2025 | 1,885 | 1,894 | 1,894 | 1,895 | 1,880 | 5,700 |
July 01, 2025 | 1,889 | 1,885 | 1,885 | 1,889 | 1,865 | 8,000 |
June 30, 2025 | 1,879 | 1,875 | 1,875 | 1,894 | 1,875 | 6,800 |
June 27, 2025 | 1,887 | 1,863 | 1,863 | 1,887 | 1,863 | 5,500 |
June 26, 2025 | 1,870 | 1,869 | 1,869 | 1,885 | 1,864 | 3,000 |
June 25, 2025 | 1,863 | 1,870 | 1,870 | 1,880 | 1,863 | 2,300 |
June 24, 2025 | 1,886 | 1,862 | 1,862 | 1,898 | 1,862 | 5,000 |
June 23, 2025 | 1,893 | 1,885 | 1,885 | 1,898 | 1,881 | 3,400 |
June 20, 2025 | 1,899 | 1,898 | 1,898 | 1,930 | 1,880 | 11,000 |
June 19, 2025 | 1,914 | 1,899 | 1,899 | 1,914 | 1,892 | 5,600 |
June 18, 2025 | 1,858 | 1,913 | 1,913 | 1,920 | 1,858 | 16,600 |
June 17, 2025 | 1,863 | 1,862 | 1,862 | 1,865 | 1,851 | 6,300 |
June 16, 2025 | 1,861 | 1,850 | 1,850 | 1,866 | 1,850 | 10,400 |
June 13, 2025 | 1,896 | 1,864 | 1,864 | 1,896 | 1,860 | 8,400 |
June 12, 2025 | 1,896 | 1,882 | 1,882 | 1,896 | 1,882 | 4,000 |
June 11, 2025 | 1,908 | 1,882 | 1,882 | 1,908 | 1,872 | 14,300 |
June 10, 2025 | 1,911 | 1,908 | 1,908 | 1,929 | 1,901 | 19,900 |
June 09, 2025 | 1,875 | 1,892 | 1,892 | 1,928 | 1,860 | 55,500 |
June 06, 2025 | 1,805 | 1,820 | 1,820 | 1,825 | 1,805 | 8,600 |
June 05, 2025 | 1,801 | 1,807 | 1,807 | 1,809 | 1,798 | 6,000 |
June 04, 2025 | 1,775 | 1,791 | 1,791 | 1,792 | 1,771 | 6,000 |
June 03, 2025 | 1,764 | 1,780 | 1,780 | 1,780 | 1,763 | 3,600 |
June 02, 2025 | 1,766 | 1,775 | 1,775 | 1,775 | 1,761 | 5,400 |
May 30, 2025 | 1,769 | 1,766 | 1,766 | 1,820 | 1,750 | 14,100 |
May 29, 2025 | 1,772 | 1,773 | 1,773 | 1,778 | 1,767 | 6,100 |
May 28, 2025 | 1,786 | 1,776 | 1,776 | 1,786 | 1,773 | 5,700 |
May 27, 2025 | 1,791 | 1,786 | 1,786 | 1,791 | 1,778 | 2,700 |
May 26, 2025 | 1,783 | 1,788 | 1,788 | 1,789 | 1,775 | 8,100 |
May 23, 2025 | 1,775 | 1,767 | 1,767 | 1,780 | 1,765 | 6,300 |