2,539.00
+20.5(+0.81%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 2,520 | 2,539 | 2,539 | 2,540 | 2,500.5 | 617,200 |
August 21, 2025 | 2,551 | 2,518.5 | 2,518.5 | 2,553.5 | 2,512.5 | 850,600 |
August 20, 2025 | 2,532 | 2,570.5 | 2,570.5 | 2,582 | 2,532 | 1.8M |
August 19, 2025 | 2,470 | 2,489.5 | 2,489.5 | 2,494.5 | 2,457 | 572,600 |
August 18, 2025 | 2,491 | 2,474 | 2,474 | 2,491 | 2,471 | 625,400 |
August 15, 2025 | 2,480 | 2,496.5 | 2,496.5 | 2,502 | 2,453 | 699,600 |
August 14, 2025 | 2,491 | 2,477.5 | 2,477.5 | 2,518.5 | 2,474 | 884,400 |
August 13, 2025 | 2,474.5 | 2,495 | 2,495 | 2,495 | 2,456 | 1.13M |
August 12, 2025 | 2,501 | 2,486.5 | 2,486.5 | 2,523 | 2,470 | 1.89M |
August 08, 2025 | 2,467.5 | 2,500 | 2,500 | 2,507 | 2,411.5 | 2.6M |
August 07, 2025 | 2,390 | 2,469 | 2,469 | 2,469.5 | 2,312 | 6.17M |
August 06, 2025 | 2,140 | 2,156.5 | 2,156.5 | 2,157 | 2,134 | 765,300 |
August 05, 2025 | 2,160 | 2,147 | 2,147 | 2,167 | 2,144.5 | 843,100 |
August 04, 2025 | 2,160 | 2,147 | 2,147 | 2,165 | 2,135.5 | 884,700 |
August 01, 2025 | 2,160 | 2,180 | 2,180 | 2,184.5 | 2,152 | 920,300 |
July 31, 2025 | 2,166 | 2,174 | 2,174 | 2,189.5 | 2,163 | 1.57M |
July 30, 2025 | 2,150 | 2,150 | 2,150 | 2,161 | 2,131.5 | 1.15M |
July 29, 2025 | 2,103 | 2,114.5 | 2,114.5 | 2,123.5 | 2,100.5 | 515,700 |
July 28, 2025 | 2,105.5 | 2,120 | 2,120 | 2,120 | 2,093 | 805,000 |
July 25, 2025 | 2,124 | 2,106.5 | 2,106.5 | 2,131 | 2,106.5 | 580,000 |
July 24, 2025 | 2,110 | 2,135 | 2,135 | 2,136.5 | 2,101 | 1.24M |
July 23, 2025 | 2,081 | 2,092.5 | 2,092.5 | 2,098 | 2,064 | 1.12M |
July 22, 2025 | 2,071.5 | 2,054.5 | 2,054.5 | 2,089 | 2,052 | 726,500 |
July 18, 2025 | 2,085 | 2,071 | 2,071 | 2,091.5 | 2,069.5 | 549,600 |
July 17, 2025 | 2,046 | 2,086 | 2,086 | 2,094.5 | 2,040.5 | 898,900 |
July 16, 2025 | 2,050.5 | 2,051 | 2,051 | 2,064.5 | 2,045.5 | 686,400 |
July 15, 2025 | 2,080.5 | 2,052.5 | 2,052.5 | 2,092.5 | 2,050 | 767,600 |
July 14, 2025 | 2,045 | 2,068 | 2,068 | 2,068 | 2,042 | 791,800 |
July 11, 2025 | 2,057 | 2,060.5 | 2,060.5 | 2,070 | 2,052.5 | 766,500 |
July 10, 2025 | 2,055 | 2,037 | 2,037 | 2,058 | 2,021 | 1.18M |
July 09, 2025 | 2,059 | 2,048.5 | 2,048.5 | 2,072 | 2,044.5 | 823,200 |
July 08, 2025 | 2,047 | 2,040.5 | 2,040.5 | 2,058.5 | 2,035 | 913,400 |
July 07, 2025 | 2,068 | 2,058.5 | 2,058.5 | 2,075.5 | 2,053.5 | 478,800 |
July 04, 2025 | 2,069 | 2,068.5 | 2,068.5 | 2,073 | 2,041 | 771,400 |
July 03, 2025 | 2,065.5 | 2,064.5 | 2,064.5 | 2,079.5 | 2,060 | 693,900 |
July 02, 2025 | 2,049 | 2,065 | 2,065 | 2,078 | 2,041.5 | 862,800 |
July 01, 2025 | 2,035 | 2,047 | 2,047 | 2,052.5 | 2,032.5 | 585,400 |
June 30, 2025 | 2,036 | 2,045 | 2,045 | 2,059.5 | 2,036 | 799,200 |
June 27, 2025 | 2,039 | 2,033.5 | 2,033.5 | 2,042.5 | 2,019 | 1.25M |
June 26, 2025 | 2,042 | 2,047 | 2,047 | 2,062 | 2,040 | 1M |
June 25, 2025 | 2,045 | 2,034.5 | 2,034.5 | 2,051.5 | 2,023.5 | 801,900 |
June 24, 2025 | 2,063 | 2,034 | 2,034 | 2,067.5 | 2,024 | 971,100 |
June 23, 2025 | 2,060 | 2,053 | 2,053 | 2,063 | 2,027.5 | 890,000 |
June 20, 2025 | 2,075 | 2,057.5 | 2,057.5 | 2,078.5 | 2,057.5 | 1.68M |
June 19, 2025 | 2,110 | 2,075 | 2,075 | 2,119 | 2,067 | 824,000 |
June 18, 2025 | 2,100.5 | 2,113.5 | 2,113.5 | 2,119.5 | 2,095.5 | 839,400 |
June 17, 2025 | 2,079 | 2,106.5 | 2,106.5 | 2,121 | 2,078.5 | 1.86M |
June 16, 2025 | 2,046.5 | 2,070 | 2,070 | 2,070 | 2,023.5 | 1.09M |
June 13, 2025 | 2,070 | 2,042 | 2,042 | 2,075 | 2,037.5 | 1.27M |
June 12, 2025 | 2,063 | 2,078.5 | 2,078.5 | 2,085 | 2,063 | 998,300 |
June 11, 2025 | 2,065 | 2,060.5 | 2,060.5 | 2,084 | 2,060 | 1.4M |
June 10, 2025 | 2,025.5 | 2,057.5 | 2,057.5 | 2,059 | 2,014.5 | 1.14M |
June 09, 2025 | 1,994 | 2,013.5 | 2,013.5 | 2,025.5 | 1,992 | 1.21M |
June 06, 2025 | 1,979 | 1,984 | 1,984 | 1,993.5 | 1,964.5 | 1.87M |
June 05, 2025 | 1,995 | 1,987 | 1,987 | 2,024 | 1,986 | 2.26M |
June 04, 2025 | 2,022 | 2,011 | 2,011 | 2,030.5 | 1,998 | 2.08M |
June 03, 2025 | 2,010 | 2,032 | 2,032 | 2,041 | 1,999.5 | 1.75M |
June 02, 2025 | 2,025 | 2,020.5 | 2,020.5 | 2,027 | 1,999 | 1.82M |
May 30, 2025 | 2,018 | 2,036.5 | 2,036.5 | 2,044 | 1,996 | 1.86M |
May 29, 2025 | 2,003 | 2,034.5 | 2,034.5 | 2,051 | 1,982 | 1.81M |