3,020.00
+145(+5.04%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,908 | 3,020 | 3,020 | 3,055 | 2,891 | 91,700 |
August 15, 2025 | 2,913 | 2,875 | 2,875 | 2,913 | 2,863 | 57,800 |
August 14, 2025 | 2,909 | 2,904 | 2,904 | 2,927 | 2,870 | 58,300 |
August 13, 2025 | 2,893 | 2,909 | 2,909 | 2,934 | 2,881 | 58,900 |
August 12, 2025 | 3,030 | 2,878 | 2,878 | 3,170 | 2,874 | 194,500 |
August 08, 2025 | 3,145 | 3,100 | 3,100 | 3,155 | 3,100 | 77,800 |
August 07, 2025 | 3,095 | 3,160 | 3,160 | 3,160 | 3,095 | 36,500 |
August 06, 2025 | 3,090 | 3,105 | 3,105 | 3,110 | 3,065 | 39,500 |
August 05, 2025 | 3,065 | 3,060 | 3,060 | 3,130 | 3,050 | 47,900 |
August 04, 2025 | 3,000 | 3,020 | 3,020 | 3,025 | 2,983 | 28,300 |
August 01, 2025 | 2,998 | 3,020 | 3,020 | 3,030 | 2,992 | 23,600 |
July 31, 2025 | 3,005 | 2,998 | 2,998 | 3,005 | 2,968 | 20,900 |
July 30, 2025 | 2,989 | 3,005 | 3,005 | 3,005 | 2,960 | 31,900 |
July 29, 2025 | 2,934 | 2,989 | 2,989 | 2,999 | 2,930 | 38,900 |
July 28, 2025 | 2,952 | 2,919 | 2,919 | 2,952 | 2,910 | 21,500 |
July 25, 2025 | 2,980 | 2,948 | 2,948 | 3,010 | 2,948 | 42,000 |
July 24, 2025 | 2,965 | 2,950 | 2,950 | 2,985 | 2,940 | 22,600 |
July 23, 2025 | 2,940 | 2,955 | 2,955 | 2,957 | 2,893 | 36,800 |
July 22, 2025 | 2,947 | 2,926 | 2,926 | 2,968 | 2,920 | 32,500 |
July 18, 2025 | 2,972 | 2,950 | 2,950 | 2,985 | 2,944 | 22,800 |
July 17, 2025 | 2,930 | 2,953 | 2,953 | 2,968 | 2,925 | 18,200 |
July 16, 2025 | 2,900 | 2,917 | 2,917 | 2,962 | 2,900 | 36,800 |
July 15, 2025 | 2,964 | 2,913 | 2,913 | 2,975 | 2,906 | 28,500 |
July 14, 2025 | 2,970 | 2,958 | 2,958 | 3,015 | 2,953 | 44,000 |
July 11, 2025 | 2,954 | 2,970 | 2,970 | 2,994 | 2,954 | 32,900 |
July 10, 2025 | 2,959 | 2,927 | 2,927 | 2,978 | 2,911 | 36,900 |
July 09, 2025 | 2,929 | 2,959 | 2,959 | 2,972 | 2,925 | 33,000 |
July 08, 2025 | 2,915 | 2,910 | 2,910 | 2,935 | 2,908 | 30,000 |
July 07, 2025 | 2,883 | 2,887 | 2,887 | 2,908 | 2,878 | 37,500 |
July 04, 2025 | 2,922 | 2,894 | 2,894 | 2,923 | 2,880 | 26,800 |
July 03, 2025 | 2,920 | 2,893 | 2,893 | 2,925 | 2,881 | 43,200 |
July 02, 2025 | 2,910 | 2,919 | 2,919 | 2,952 | 2,890 | 43,600 |
July 01, 2025 | 3,055 | 2,960 | 2,960 | 3,055 | 2,960 | 35,700 |
June 30, 2025 | 3,025 | 3,025 | 3,025 | 3,045 | 3,020 | 45,500 |
June 27, 2025 | 2,999 | 3,025 | 3,025 | 3,035 | 2,999 | 37,900 |
June 26, 2025 | 3,010 | 2,990 | 2,990 | 3,025 | 2,982 | 43,100 |
June 25, 2025 | 3,020 | 3,040 | 3,040 | 3,075 | 2,968 | 50,800 |
June 24, 2025 | 3,075 | 3,040 | 3,040 | 3,080 | 2,995 | 31,400 |
June 23, 2025 | 3,000 | 3,050 | 3,050 | 3,055 | 2,978 | 27,000 |
June 20, 2025 | 3,030 | 3,020 | 3,020 | 3,095 | 3,010 | 134,200 |
June 19, 2025 | 2,989 | 3,035 | 3,035 | 3,070 | 2,989 | 56,300 |
June 18, 2025 | 2,996 | 3,045 | 3,045 | 3,075 | 2,988 | 59,700 |
June 17, 2025 | 3,000 | 2,983 | 2,983 | 3,010 | 2,969 | 29,000 |
June 16, 2025 | 2,989 | 3,035 | 3,035 | 3,040 | 2,946 | 70,300 |
June 13, 2025 | 2,998 | 2,949 | 2,949 | 3,005 | 2,914 | 47,300 |
June 12, 2025 | 2,998 | 2,985 | 2,985 | 2,998 | 2,959 | 26,700 |
June 11, 2025 | 2,960 | 2,974 | 2,974 | 3,025 | 2,951 | 47,400 |
June 10, 2025 | 3,015 | 2,980 | 2,980 | 3,040 | 2,966 | 43,800 |
June 09, 2025 | 3,005 | 3,040 | 3,040 | 3,070 | 2,995 | 46,900 |
June 06, 2025 | 3,010 | 2,995 | 2,995 | 3,035 | 2,986 | 56,500 |
June 05, 2025 | 2,933 | 2,978 | 2,978 | 2,989 | 2,933 | 45,900 |
June 04, 2025 | 2,890 | 2,935 | 2,935 | 2,949 | 2,890 | 32,400 |
June 03, 2025 | 2,960 | 2,885 | 2,885 | 2,960 | 2,880 | 45,000 |
June 02, 2025 | 2,896 | 2,937 | 2,937 | 2,955 | 2,852 | 66,900 |
May 30, 2025 | 2,946 | 2,904 | 2,904 | 2,965 | 2,904 | 106,500 |
May 29, 2025 | 3,070 | 2,996 | 2,996 | 3,095 | 2,978 | 75,000 |
May 28, 2025 | 2,990 | 3,035 | 3,035 | 3,060 | 2,966 | 60,500 |
May 27, 2025 | 2,947 | 2,944 | 2,944 | 2,979 | 2,931 | 56,000 |
May 26, 2025 | 2,950 | 2,923 | 2,923 | 2,989 | 2,912 | 52,500 |
May 23, 2025 | 2,938 | 2,955 | 2,955 | 2,955 | 2,890 | 73,500 |