2,505.00
+20(+0.80%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,497 | 2,505 | 2,505 | 2,522 | 2,484 | 12,300 |
August 15, 2025 | 2,491 | 2,485 | 2,485 | 2,495 | 2,451 | 8,300 |
August 14, 2025 | 2,431 | 2,459 | 2,459 | 2,477 | 2,431 | 11,500 |
August 13, 2025 | 2,447 | 2,463 | 2,463 | 2,502 | 2,441 | 10,900 |
August 12, 2025 | 2,471 | 2,447 | 2,447 | 2,486 | 2,447 | 19,100 |
August 08, 2025 | 2,453 | 2,485 | 2,485 | 2,521 | 2,453 | 14,900 |
August 07, 2025 | 2,451 | 2,446 | 2,446 | 2,488 | 2,410 | 14,000 |
August 06, 2025 | 2,357 | 2,451 | 2,451 | 2,464 | 2,357 | 25,400 |
August 05, 2025 | 2,419 | 2,380 | 2,380 | 2,486 | 2,335 | 35,000 |
August 04, 2025 | 2,412 | 2,428 | 2,428 | 2,438 | 2,362 | 9,000 |
August 01, 2025 | 2,449 | 2,441 | 2,441 | 2,461 | 2,426 | 13,000 |
July 31, 2025 | 2,401 | 2,429 | 2,429 | 2,438 | 2,385 | 16,000 |
July 30, 2025 | 2,407 | 2,351 | 2,351 | 2,444 | 2,351 | 41,100 |
July 29, 2025 | 2,401 | 2,419 | 2,419 | 2,425 | 2,400 | 8,700 |
July 28, 2025 | 2,415 | 2,418 | 2,418 | 2,429 | 2,402 | 7,800 |
July 25, 2025 | 2,414 | 2,415 | 2,415 | 2,444 | 2,368 | 14,700 |
July 24, 2025 | 2,384 | 2,424 | 2,424 | 2,424 | 2,384 | 17,200 |
July 23, 2025 | 2,314 | 2,382 | 2,382 | 2,382 | 2,314 | 26,300 |
July 22, 2025 | 2,302 | 2,284 | 2,284 | 2,308 | 2,284 | 7,700 |
July 18, 2025 | 2,298 | 2,285 | 2,285 | 2,303 | 2,278 | 7,500 |
July 17, 2025 | 2,280 | 2,297 | 2,297 | 2,307 | 2,280 | 7,500 |
July 16, 2025 | 2,309 | 2,286 | 2,286 | 2,315 | 2,286 | 3,900 |
July 15, 2025 | 2,296 | 2,309 | 2,309 | 2,338 | 2,296 | 13,400 |
July 14, 2025 | 2,337 | 2,300 | 2,300 | 2,372 | 2,300 | 12,000 |
July 11, 2025 | 2,269 | 2,314 | 2,314 | 2,320 | 2,269 | 18,300 |
July 10, 2025 | 2,346 | 2,269 | 2,269 | 2,346 | 2,269 | 20,700 |
July 09, 2025 | 2,278 | 2,327 | 2,327 | 2,357 | 2,278 | 15,700 |
July 08, 2025 | 2,265 | 2,272 | 2,272 | 2,307 | 2,258 | 16,700 |
July 07, 2025 | 2,310 | 2,265 | 2,265 | 2,335 | 2,265 | 17,800 |
July 04, 2025 | 2,349 | 2,310 | 2,310 | 2,349 | 2,301 | 14,700 |
July 03, 2025 | 2,303 | 2,349 | 2,349 | 2,373 | 2,303 | 21,300 |
July 02, 2025 | 2,290 | 2,303 | 2,303 | 2,328 | 2,285 | 21,800 |
July 01, 2025 | 2,317 | 2,293 | 2,293 | 2,334 | 2,290 | 15,600 |
June 30, 2025 | 2,317 | 2,317 | 2,317 | 2,348 | 2,305 | 15,700 |
June 27, 2025 | 2,298 | 2,303 | 2,303 | 2,320 | 2,287 | 10,900 |
June 26, 2025 | 2,275 | 2,310 | 2,310 | 2,310 | 2,275 | 15,400 |
June 25, 2025 | 2,310 | 2,285 | 2,285 | 2,310 | 2,252 | 32,200 |
June 24, 2025 | 2,295 | 2,302 | 2,302 | 2,365 | 2,290 | 29,800 |
June 23, 2025 | 2,326 | 2,276 | 2,276 | 2,326 | 2,276 | 20,300 |
June 20, 2025 | 2,322 | 2,326 | 2,326 | 2,377 | 2,302 | 112,500 |
June 19, 2025 | 2,360 | 2,323 | 2,323 | 2,360 | 2,321 | 10,000 |
June 18, 2025 | 2,331 | 2,354 | 2,354 | 2,365 | 2,320 | 29,800 |
June 17, 2025 | 2,359 | 2,338 | 2,338 | 2,362 | 2,331 | 17,900 |
June 16, 2025 | 2,370 | 2,381 | 2,381 | 2,381 | 2,349 | 14,200 |
June 13, 2025 | 2,395 | 2,370 | 2,370 | 2,395 | 2,351 | 19,400 |
June 12, 2025 | 2,425 | 2,395 | 2,395 | 2,425 | 2,393 | 24,900 |
June 11, 2025 | 2,426 | 2,424 | 2,424 | 2,456 | 2,420 | 13,300 |
June 10, 2025 | 2,470 | 2,442 | 2,442 | 2,478 | 2,420 | 35,800 |
June 09, 2025 | 2,566 | 2,491 | 2,491 | 2,566 | 2,485 | 15,900 |
June 06, 2025 | 2,509 | 2,564 | 2,564 | 2,588 | 2,509 | 30,700 |
June 05, 2025 | 2,478 | 2,491 | 2,491 | 2,545 | 2,476 | 21,700 |
June 04, 2025 | 2,501 | 2,492 | 2,492 | 2,515 | 2,482 | 15,700 |
June 03, 2025 | 2,573 | 2,505 | 2,505 | 2,573 | 2,490 | 23,300 |
June 02, 2025 | 2,570 | 2,571 | 2,571 | 2,664 | 2,561 | 50,600 |
May 30, 2025 | 2,711 | 2,595 | 2,595 | 2,721 | 2,575 | 67,100 |
May 29, 2025 | 2,745 | 2,761 | 2,761 | 2,790 | 2,741 | 57,100 |
May 28, 2025 | 2,678 | 2,736 | 2,736 | 2,737 | 2,678 | 62,000 |
May 27, 2025 | 2,639 | 2,655 | 2,655 | 2,672 | 2,624 | 37,000 |
May 26, 2025 | 2,625 | 2,639 | 2,639 | 2,662 | 2,621 | 34,100 |
May 23, 2025 | 2,607 | 2,625 | 2,625 | 2,640 | 2,585 | 52,400 |