2,851.00
+26(+0.92%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,830 | 2,851 | 2,831 | 2,862 | 2,827 | 3,700 |
August 15, 2025 | 2,839 | 2,825 | 2,825 | 2,846 | 2,817 | 3,200 |
August 14, 2025 | 2,824 | 2,839 | 2,839 | 2,847 | 2,810 | 3,400 |
August 13, 2025 | 2,831 | 2,824 | 2,824 | 2,855 | 2,800 | 4,600 |
August 12, 2025 | 2,823 | 2,839 | 2,839 | 2,884 | 2,820 | 12,000 |
August 08, 2025 | 2,829 | 2,887 | 2,887 | 2,900 | 2,829 | 1,800 |
August 07, 2025 | 2,830 | 2,829 | 2,829 | 2,851 | 2,815 | 7,400 |
August 06, 2025 | 2,941 | 2,830 | 2,830 | 2,944 | 2,787 | 10,900 |
August 05, 2025 | 2,914 | 2,902 | 2,902 | 2,948 | 2,900 | 5,100 |
August 04, 2025 | 2,872 | 2,900 | 2,900 | 2,910 | 2,841 | 5,000 |
August 01, 2025 | 2,839 | 2,872 | 2,872 | 2,872 | 2,813 | 4,400 |
July 31, 2025 | 2,780 | 2,800 | 2,800 | 2,800 | 2,754 | 4,400 |
July 30, 2025 | 2,727 | 2,751 | 2,751 | 2,778 | 2,712 | 4,100 |
July 29, 2025 | 2,706 | 2,727 | 2,727 | 2,740 | 2,700 | 1,400 |
July 28, 2025 | 2,702 | 2,693 | 2,693 | 2,702 | 2,667 | 4,300 |
July 25, 2025 | 2,668 | 2,652 | 2,652 | 2,679 | 2,643 | 3,100 |
July 24, 2025 | 2,640 | 2,648 | 2,648 | 2,648 | 2,622 | 1,800 |
July 23, 2025 | 2,619 | 2,642 | 2,642 | 2,642 | 2,611 | 1,800 |
July 22, 2025 | 2,604 | 2,609 | 2,609 | 2,617 | 2,599 | 2,100 |
July 18, 2025 | 2,610 | 2,604 | 2,604 | 2,628 | 2,598 | 5,300 |
July 17, 2025 | 2,604 | 2,620 | 2,620 | 2,647 | 2,604 | 3,100 |
July 16, 2025 | 2,663 | 2,604 | 2,604 | 2,697 | 2,600 | 7,200 |
July 15, 2025 | 2,770 | 2,688 | 2,688 | 2,784 | 2,650 | 7,800 |
July 14, 2025 | 2,781 | 2,770 | 2,770 | 2,795 | 2,760 | 2,700 |
July 11, 2025 | 2,781 | 2,780 | 2,780 | 2,794 | 2,774 | 3,700 |
July 10, 2025 | 2,708 | 2,795 | 2,795 | 2,795 | 2,708 | 5,400 |
July 09, 2025 | 2,697 | 2,696 | 2,696 | 2,697 | 2,692 | 1,500 |
July 08, 2025 | 2,679 | 2,692 | 2,692 | 2,696 | 2,679 | 3,100 |
July 07, 2025 | 2,680 | 2,680 | 2,680 | 2,680 | 2,659 | 3,100 |
July 04, 2025 | 2,635 | 2,650 | 2,650 | 2,650 | 2,625 | 2,200 |
July 03, 2025 | 2,622 | 2,627 | 2,627 | 2,627 | 2,610 | 2,600 |
July 02, 2025 | 2,587 | 2,600 | 2,600 | 2,610 | 2,587 | 2,300 |
July 01, 2025 | 2,584 | 2,586 | 2,586 | 2,609 | 2,581 | 2,000 |
June 30, 2025 | 2,605 | 2,584 | 2,584 | 2,615 | 2,583 | 7,100 |
June 27, 2025 | 2,581 | 2,588 | 2,588 | 2,592 | 2,575 | 4,900 |
June 26, 2025 | 2,575 | 2,560 | 2,560 | 2,586 | 2,559 | 3,800 |
June 25, 2025 | 2,581 | 2,569 | 2,569 | 2,582 | 2,569 | 2,000 |
June 24, 2025 | 2,580 | 2,581 | 2,581 | 2,590 | 2,561 | 2,100 |
June 23, 2025 | 2,555 | 2,579 | 2,579 | 2,584 | 2,554 | 1,800 |
June 20, 2025 | 2,563 | 2,550 | 2,550 | 2,565 | 2,550 | 1,000 |
June 19, 2025 | 2,556 | 2,559 | 2,559 | 2,568 | 2,555 | 2,000 |
June 18, 2025 | 2,562 | 2,555 | 2,555 | 2,562 | 2,541 | 3,200 |
June 17, 2025 | 2,526 | 2,545 | 2,545 | 2,548 | 2,525 | 5,200 |
June 16, 2025 | 2,522 | 2,527 | 2,527 | 2,527 | 2,516 | 1,800 |
June 13, 2025 | 2,515 | 2,515 | 2,515 | 2,519 | 2,508 | 1,300 |
June 12, 2025 | 2,500 | 2,515 | 2,515 | 2,515 | 2,500 | 1,200 |
June 11, 2025 | 2,510 | 2,500 | 2,500 | 2,510 | 2,498 | 4,600 |
June 10, 2025 | 2,501 | 2,512 | 2,512 | 2,515 | 2,501 | 2,200 |
June 09, 2025 | 2,510 | 2,500 | 2,500 | 2,525 | 2,500 | 2,300 |
June 06, 2025 | 2,501 | 2,496 | 2,496 | 2,501 | 2,496 | 3,400 |
June 05, 2025 | 2,551 | 2,501 | 2,501 | 2,551 | 2,500 | 6,000 |
June 04, 2025 | 2,510 | 2,553 | 2,553 | 2,569 | 2,510 | 6,800 |
June 03, 2025 | 2,518 | 2,510 | 2,510 | 2,532 | 2,505 | 2,100 |
June 02, 2025 | 2,531 | 2,501 | 2,501 | 2,536 | 2,501 | 5,600 |
May 30, 2025 | 2,493 | 2,515 | 2,515 | 2,519 | 2,490 | 5,000 |
May 29, 2025 | 2,489 | 2,498 | 2,498 | 2,498 | 2,489 | 3,000 |
May 28, 2025 | 2,505 | 2,492 | 2,492 | 2,505 | 2,483 | 3,700 |
May 27, 2025 | 2,497 | 2,490 | 2,490 | 2,499 | 2,486 | 1,900 |
May 26, 2025 | 2,488 | 2,480 | 2,480 | 2,509 | 2,478 | 4,000 |
May 23, 2025 | 2,478 | 2,481 | 2,481 | 2,500 | 2,462 | 8,900 |