1,300.00
+46(+3.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,268 | 1,300 | 1,300 | 1,313 | 1,266 | 440,500 |
| August 15, 2025 | 1,265 | 1,254 | 1,254 | 1,268 | 1,251 | 283,600 |
| August 14, 2025 | 1,265 | 1,262 | 1,262 | 1,269 | 1,244 | 230,000 |
| August 13, 2025 | 1,270 | 1,271 | 1,271 | 1,278 | 1,257 | 262,000 |
| August 12, 2025 | 1,276 | 1,268 | 1,268 | 1,283 | 1,252 | 403,600 |
| August 08, 2025 | 1,270 | 1,276 | 1,276 | 1,284 | 1,269 | 184,400 |
| August 07, 2025 | 1,269 | 1,271 | 1,271 | 1,293 | 1,269 | 217,200 |
| August 06, 2025 | 1,278 | 1,269 | 1,269 | 1,281 | 1,264 | 296,300 |
| August 05, 2025 | 1,300 | 1,278 | 1,278 | 1,302 | 1,270 | 336,900 |
| August 04, 2025 | 1,251 | 1,295 | 1,295 | 1,309 | 1,251 | 340,800 |
| August 01, 2025 | 1,250 | 1,272 | 1,272 | 1,272 | 1,250 | 204,200 |
| July 31, 2025 | 1,251 | 1,255 | 1,255 | 1,274 | 1,242 | 304,100 |
| July 30, 2025 | 1,250 | 1,245 | 1,245 | 1,253 | 1,235 | 403,300 |
| July 29, 2025 | 1,256 | 1,268 | 1,268 | 1,268 | 1,233 | 251,400 |
| July 28, 2025 | 1,265 | 1,261 | 1,261 | 1,273 | 1,257 | 352,300 |
| July 25, 2025 | 1,259 | 1,264 | 1,264 | 1,293 | 1,259 | 496,900 |
| July 24, 2025 | 1,226 | 1,251 | 1,251 | 1,257 | 1,218 | 445,600 |
| July 23, 2025 | 1,258 | 1,212 | 1,212 | 1,258 | 1,211 | 425,900 |
| July 22, 2025 | 1,218 | 1,260 | 1,260 | 1,269 | 1,216 | 634,800 |
| July 18, 2025 | 1,236 | 1,200 | 1,200 | 1,236 | 1,198 | 368,400 |
| July 17, 2025 | 1,227 | 1,238 | 1,238 | 1,248 | 1,223 | 228,600 |
| July 16, 2025 | 1,206 | 1,220 | 1,220 | 1,228 | 1,195 | 315,800 |
| July 15, 2025 | 1,242 | 1,211 | 1,211 | 1,254 | 1,210 | 327,300 |
| July 14, 2025 | 1,249 | 1,242 | 1,242 | 1,264 | 1,235 | 378,900 |
| July 11, 2025 | 1,272 | 1,249 | 1,249 | 1,279 | 1,245 | 380,300 |
| July 10, 2025 | 1,241 | 1,272 | 1,272 | 1,274 | 1,227 | 665,000 |
| July 09, 2025 | 1,202 | 1,224 | 1,224 | 1,232 | 1,192 | 810,900 |
| July 08, 2025 | 1,164 | 1,191 | 1,191 | 1,199 | 1,146 | 859,200 |
| July 07, 2025 | 1,111 | 1,142 | 1,142 | 1,146 | 1,108 | 617,200 |
| July 04, 2025 | 1,132 | 1,123 | 1,123 | 1,137 | 1,118 | 246,900 |
| July 03, 2025 | 1,128 | 1,131 | 1,131 | 1,134 | 1,111 | 554,600 |
| July 02, 2025 | 1,115 | 1,132 | 1,132 | 1,132 | 1,106 | 522,400 |
| July 01, 2025 | 1,110 | 1,122 | 1,122 | 1,127 | 1,102 | 604,500 |
| June 30, 2025 | 1,123 | 1,117 | 1,117 | 1,141 | 1,117 | 487,200 |
| June 27, 2025 | 1,112 | 1,112 | 1,112 | 1,135 | 1,105 | 523,600 |
| June 26, 2025 | 1,114 | 1,107 | 1,107 | 1,133 | 1,103 | 510,900 |
| June 25, 2025 | 1,113 | 1,118 | 1,118 | 1,123 | 1,093 | 324,000 |
| June 24, 2025 | 1,109 | 1,113 | 1,113 | 1,133 | 1,104 | 290,900 |
| June 23, 2025 | 1,076 | 1,097 | 1,097 | 1,100 | 1,065 | 448,600 |
| June 20, 2025 | 1,116 | 1,100 | 1,100 | 1,127 | 1,100 | 547,200 |
| June 19, 2025 | 1,124 | 1,126 | 1,126 | 1,141 | 1,110 | 444,700 |
| June 18, 2025 | 1,102 | 1,112 | 1,112 | 1,129 | 1,102 | 611,700 |
| June 17, 2025 | 1,150 | 1,102 | 1,102 | 1,164 | 1,087 | 976,600 |
| June 16, 2025 | 1,136 | 1,134 | 1,134 | 1,152 | 1,120 | 685,500 |
| June 13, 2025 | 1,185 | 1,139 | 1,139 | 1,185 | 1,115 | 2.48M |
| June 12, 2025 | 1,244 | 1,245 | 1,245 | 1,256 | 1,226 | 521,000 |
| June 11, 2025 | 1,240 | 1,245 | 1,245 | 1,256 | 1,231 | 364,500 |
| June 10, 2025 | 1,236 | 1,233 | 1,233 | 1,246 | 1,226 | 226,200 |
| June 09, 2025 | 1,219 | 1,234 | 1,234 | 1,235 | 1,212 | 219,800 |
| June 06, 2025 | 1,219 | 1,213 | 1,213 | 1,233 | 1,208 | 295,300 |
| June 05, 2025 | 1,210 | 1,215 | 1,215 | 1,229 | 1,202 | 332,000 |
| June 04, 2025 | 1,173 | 1,202 | 1,202 | 1,224 | 1,172 | 434,500 |
| June 03, 2025 | 1,214 | 1,190 | 1,190 | 1,237 | 1,190 | 496,900 |
| June 02, 2025 | 1,212 | 1,225 | 1,225 | 1,227 | 1,208 | 252,300 |
| May 30, 2025 | 1,195 | 1,212 | 1,212 | 1,216 | 1,195 | 182,600 |
| May 29, 2025 | 1,205 | 1,204 | 1,204 | 1,211 | 1,192 | 283,200 |
| May 28, 2025 | 1,230 | 1,191 | 1,191 | 1,232 | 1,191 | 312,800 |
| May 27, 2025 | 1,192 | 1,218 | 1,218 | 1,232 | 1,192 | 397,700 |
| May 26, 2025 | 1,155 | 1,183 | 1,183 | 1,190 | 1,148 | 217,500 |
| May 23, 2025 | 1,165 | 1,153 | 1,153 | 1,169 | 1,143 | 196,700 |