1,024.00
+14(+1.39%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,001 | 1,024 | 1,024 | 1,032 | 988 | 27,900 |
August 15, 2025 | 1,034 | 1,010 | 1,010 | 1,039 | 993 | 22,100 |
August 14, 2025 | 996 | 1,028 | 1,028 | 1,030 | 981 | 47,400 |
August 13, 2025 | 952 | 993 | 993 | 997 | 952 | 43,100 |
August 12, 2025 | 919 | 952 | 952 | 968 | 908 | 41,400 |
August 08, 2025 | 903 | 919 | 919 | 928 | 901 | 26,200 |
August 07, 2025 | 874 | 904 | 904 | 910 | 862 | 29,400 |
August 06, 2025 | 839 | 874 | 874 | 874 | 839 | 28,800 |
August 05, 2025 | 828 | 834 | 834 | 836 | 828 | 6,800 |
August 04, 2025 | 814 | 827 | 827 | 831 | 807 | 11,200 |
August 01, 2025 | 820 | 823 | 823 | 831 | 820 | 5,000 |
July 31, 2025 | 815 | 818 | 818 | 825 | 813 | 4,600 |
July 30, 2025 | 806 | 812 | 812 | 812 | 806 | 3,200 |
July 29, 2025 | 813 | 810 | 810 | 814 | 804 | 10,200 |
July 28, 2025 | 826 | 811 | 811 | 826 | 808 | 15,200 |
July 25, 2025 | 833 | 820 | 820 | 833 | 820 | 6,800 |
July 24, 2025 | 821 | 831 | 831 | 831 | 821 | 7,600 |
July 23, 2025 | 807 | 814 | 814 | 814 | 805 | 13,200 |
July 22, 2025 | 812 | 810 | 810 | 814 | 807 | 5,200 |
July 18, 2025 | 826 | 808 | 808 | 829 | 808 | 21,900 |
July 17, 2025 | 826 | 829 | 829 | 839 | 823 | 18,600 |
July 16, 2025 | 829 | 831 | 831 | 840 | 805 | 73,900 |
July 15, 2025 | 900 | 931 | 931 | 931 | 900 | 45,600 |
July 14, 2025 | 881 | 893 | 893 | 895 | 881 | 11,900 |
July 11, 2025 | 886 | 880 | 880 | 888 | 876 | 6,500 |
July 10, 2025 | 875 | 884 | 884 | 894 | 874 | 6,000 |
July 09, 2025 | 893 | 876 | 876 | 893 | 865 | 16,500 |
July 08, 2025 | 874 | 893 | 893 | 897 | 874 | 8,900 |
July 07, 2025 | 864 | 870 | 870 | 888 | 863 | 19,000 |
July 04, 2025 | 855 | 850 | 850 | 861 | 848 | 13,000 |
July 03, 2025 | 855 | 855 | 855 | 860 | 855 | 3,200 |
July 02, 2025 | 855 | 860 | 860 | 860 | 852 | 4,900 |
July 01, 2025 | 850 | 851 | 851 | 854 | 850 | 10,000 |
June 30, 2025 | 859 | 857 | 857 | 859 | 852 | 3,200 |
June 27, 2025 | 858 | 859 | 859 | 864 | 858 | 3,900 |
June 26, 2025 | 860 | 863 | 863 | 867 | 857 | 3,000 |
June 25, 2025 | 870 | 860 | 860 | 870 | 853 | 6,100 |
June 24, 2025 | 849 | 857 | 857 | 857 | 849 | 2,100 |
June 23, 2025 | 850 | 849 | 849 | 850 | 844 | 2,200 |
June 20, 2025 | 853 | 848 | 848 | 853 | 848 | 1,800 |
June 19, 2025 | 850 | 853 | 853 | 859 | 849 | 5,000 |
June 18, 2025 | 860 | 849 | 849 | 860 | 847 | 6,400 |
June 17, 2025 | 850 | 860 | 860 | 860 | 845 | 5,400 |
June 16, 2025 | 842 | 851 | 851 | 857 | 833 | 8,300 |
June 13, 2025 | 863 | 841 | 841 | 863 | 838 | 12,000 |
June 12, 2025 | 854 | 859 | 859 | 859 | 847 | 6,200 |
June 11, 2025 | 858 | 855 | 855 | 858 | 845 | 7,700 |
June 10, 2025 | 853 | 858 | 858 | 859 | 853 | 500 |
June 09, 2025 | 860 | 853 | 853 | 860 | 846 | 5,700 |
June 06, 2025 | 853 | 845 | 845 | 856 | 845 | 1,600 |
June 05, 2025 | 847 | 842 | 842 | 851 | 840 | 6,600 |
June 04, 2025 | 862 | 850 | 850 | 863 | 850 | 7,600 |
June 03, 2025 | 859 | 860 | 860 | 862 | 855 | 6,000 |
June 02, 2025 | 855 | 855 | 855 | 865 | 851 | 5,300 |
May 30, 2025 | 860 | 852 | 852 | 861 | 845 | 4,700 |
May 29, 2025 | 863 | 855 | 855 | 870 | 850 | 7,700 |
May 28, 2025 | 875 | 870 | 870 | 877 | 869 | 3,200 |
May 27, 2025 | 833 | 870 | 870 | 870 | 833 | 8,000 |
May 26, 2025 | 840 | 841 | 841 | 843 | 833 | 6,400 |
May 23, 2025 | 828 | 839 | 839 | 839 | 819 | 1,900 |