1,978.00
+229(+13.09%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,758 | 1,978 | 1,978 | 1,990 | 1,757 | 30,300 |
August 15, 2025 | 1,736 | 1,749 | 1,749 | 1,754 | 1,710 | 12,200 |
August 14, 2025 | 1,690 | 1,749 | 1,749 | 1,749 | 1,690 | 5,000 |
August 13, 2025 | 1,744 | 1,690 | 1,690 | 1,779 | 1,682 | 7,600 |
August 12, 2025 | 1,739 | 1,758 | 1,758 | 1,779 | 1,736 | 9,200 |
August 08, 2025 | 1,712 | 1,738 | 1,738 | 1,755 | 1,712 | 5,600 |
August 07, 2025 | 1,755 | 1,712 | 1,712 | 1,755 | 1,691 | 16,600 |
August 06, 2025 | 1,614 | 1,755 | 1,755 | 1,774 | 1,590 | 47,600 |
August 05, 2025 | 1,631 | 1,608 | 1,608 | 1,631 | 1,550 | 8,900 |
August 04, 2025 | 1,557 | 1,637 | 1,637 | 1,655 | 1,557 | 13,900 |
August 01, 2025 | 1,540 | 1,555 | 1,555 | 1,555 | 1,526 | 4,600 |
July 31, 2025 | 1,536 | 1,547 | 1,547 | 1,549 | 1,507 | 3,600 |
July 30, 2025 | 1,509 | 1,529 | 1,529 | 1,539 | 1,496 | 6,000 |
July 29, 2025 | 1,498 | 1,501 | 1,501 | 1,561 | 1,483 | 10,500 |
July 28, 2025 | 1,482 | 1,498 | 1,498 | 1,501 | 1,481 | 4,700 |
July 25, 2025 | 1,501 | 1,485 | 1,485 | 1,508 | 1,483 | 2,400 |
July 24, 2025 | 1,507 | 1,475 | 1,475 | 1,510 | 1,475 | 8,000 |
July 23, 2025 | 1,480 | 1,504 | 1,504 | 1,539 | 1,480 | 8,000 |
July 22, 2025 | 1,478 | 1,499 | 1,499 | 1,499 | 1,478 | 3,100 |
July 18, 2025 | 1,495 | 1,492 | 1,492 | 1,497 | 1,492 | 2,000 |
July 17, 2025 | 1,496 | 1,495 | 1,495 | 1,509 | 1,495 | 2,700 |
July 16, 2025 | 1,503 | 1,511 | 1,511 | 1,520 | 1,500 | 2,100 |
July 15, 2025 | 1,503 | 1,501 | 1,501 | 1,509 | 1,498 | 3,600 |
July 14, 2025 | 1,519 | 1,503 | 1,503 | 1,519 | 1,490 | 3,500 |
July 11, 2025 | 1,489 | 1,510 | 1,510 | 1,528 | 1,470 | 12,900 |
July 10, 2025 | 1,467 | 1,479 | 1,479 | 1,490 | 1,467 | 3,000 |
July 09, 2025 | 1,485 | 1,467 | 1,467 | 1,485 | 1,467 | 4,000 |
July 08, 2025 | 1,499 | 1,473 | 1,473 | 1,499 | 1,467 | 3,200 |
July 07, 2025 | 1,449 | 1,470 | 1,470 | 1,486 | 1,422 | 5,200 |
July 04, 2025 | 1,463 | 1,450 | 1,450 | 1,465 | 1,450 | 8,900 |
July 03, 2025 | 1,399 | 1,461 | 1,461 | 1,461 | 1,392 | 9,700 |
July 02, 2025 | 1,365 | 1,374 | 1,374 | 1,397 | 1,355 | 3,700 |
July 01, 2025 | 1,380 | 1,365 | 1,365 | 1,394 | 1,365 | 4,300 |
June 30, 2025 | 1,405 | 1,380 | 1,380 | 1,414 | 1,380 | 8,200 |
June 27, 2025 | 1,457 | 1,405 | 1,405 | 1,458 | 1,384 | 10,500 |
June 26, 2025 | 1,468 | 1,475 | 1,475 | 1,515 | 1,438 | 3,700 |
June 25, 2025 | 1,448 | 1,459 | 1,459 | 1,464 | 1,431 | 4,100 |
June 24, 2025 | 1,473 | 1,458 | 1,458 | 1,474 | 1,448 | 6,200 |
June 23, 2025 | 1,440 | 1,472 | 1,472 | 1,472 | 1,412 | 3,500 |
June 20, 2025 | 1,459 | 1,444 | 1,444 | 1,477 | 1,440 | 8,000 |
June 19, 2025 | 1,472 | 1,475 | 1,475 | 1,484 | 1,470 | 1,600 |
June 18, 2025 | 1,489 | 1,482 | 1,482 | 1,500 | 1,469 | 6,300 |
June 17, 2025 | 1,476 | 1,483 | 1,483 | 1,483 | 1,453 | 1,900 |
June 16, 2025 | 1,453 | 1,476 | 1,476 | 1,486 | 1,453 | 3,100 |
June 13, 2025 | 1,499 | 1,461 | 1,461 | 1,525 | 1,431 | 16,200 |
June 12, 2025 | 1,456 | 1,474 | 1,474 | 1,484 | 1,456 | 3,300 |
June 11, 2025 | 1,434 | 1,455 | 1,455 | 1,465 | 1,434 | 9,300 |
June 10, 2025 | 1,417 | 1,431 | 1,431 | 1,439 | 1,403 | 5,900 |
June 09, 2025 | 1,420 | 1,420 | 1,420 | 1,436 | 1,415 | 3,000 |
June 06, 2025 | 1,418 | 1,406 | 1,406 | 1,457 | 1,406 | 4,300 |
June 05, 2025 | 1,453 | 1,434 | 1,434 | 1,453 | 1,400 | 1,800 |
June 04, 2025 | 1,424 | 1,453 | 1,453 | 1,496 | 1,421 | 6,200 |
June 03, 2025 | 1,526 | 1,426 | 1,426 | 1,526 | 1,389 | 20,700 |
June 02, 2025 | 1,451 | 1,506 | 1,506 | 1,517 | 1,451 | 15,700 |
May 30, 2025 | 1,386 | 1,443 | 1,443 | 1,443 | 1,382 | 5,900 |
May 29, 2025 | 1,350 | 1,384 | 1,384 | 1,400 | 1,350 | 7,000 |
May 28, 2025 | 1,324 | 1,320 | 1,320 | 1,327 | 1,310 | 2,500 |
May 27, 2025 | 1,287 | 1,310 | 1,310 | 1,323 | 1,286 | 8,200 |
May 26, 2025 | 1,289 | 1,287 | 1,287 | 1,289 | 1,270 | 1,700 |
May 23, 2025 | 1,278 | 1,278 | 1,278 | 1,294 | 1,268 | 4,200 |