2,299.00
-10(-0.43%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,348 | 2,299 | 2,299 | 2,359 | 2,291 | 46,300 |
August 15, 2025 | 2,290 | 2,309 | 2,309 | 2,321 | 2,290 | 43,600 |
August 14, 2025 | 2,320 | 2,290 | 2,290 | 2,320 | 2,290 | 41,300 |
August 13, 2025 | 2,302 | 2,329 | 2,329 | 2,342 | 2,275 | 55,300 |
August 12, 2025 | 2,303 | 2,302 | 2,302 | 2,311 | 2,287 | 43,000 |
August 08, 2025 | 2,310 | 2,303 | 2,303 | 2,320 | 2,293 | 46,100 |
August 07, 2025 | 2,304 | 2,310 | 2,310 | 2,333 | 2,302 | 32,600 |
August 06, 2025 | 2,344 | 2,321 | 2,321 | 2,347 | 2,311 | 30,900 |
August 05, 2025 | 2,371 | 2,328 | 2,328 | 2,400 | 2,293 | 168,100 |
August 04, 2025 | 2,438 | 2,471 | 2,471 | 2,494 | 2,435 | 38,600 |
August 01, 2025 | 2,490 | 2,463 | 2,463 | 2,520 | 2,457 | 26,700 |
July 31, 2025 | 2,490 | 2,478 | 2,478 | 2,490 | 2,460 | 35,000 |
July 30, 2025 | 2,470 | 2,452 | 2,452 | 2,474 | 2,441 | 36,100 |
July 29, 2025 | 2,440 | 2,442 | 2,442 | 2,457 | 2,432 | 24,900 |
July 28, 2025 | 2,506 | 2,446 | 2,446 | 2,506 | 2,443 | 27,700 |
July 25, 2025 | 2,542 | 2,506 | 2,506 | 2,549 | 2,497 | 25,700 |
July 24, 2025 | 2,501 | 2,525 | 2,525 | 2,550 | 2,482 | 53,400 |
July 23, 2025 | 2,394 | 2,501 | 2,501 | 2,545 | 2,349 | 104,000 |
July 22, 2025 | 2,398 | 2,379 | 2,379 | 2,410 | 2,374 | 17,900 |
July 18, 2025 | 2,423 | 2,395 | 2,395 | 2,423 | 2,387 | 15,300 |
July 17, 2025 | 2,413 | 2,420 | 2,420 | 2,432 | 2,399 | 24,500 |
July 16, 2025 | 2,371 | 2,405 | 2,405 | 2,412 | 2,366 | 19,100 |
July 15, 2025 | 2,347 | 2,381 | 2,381 | 2,381 | 2,347 | 18,700 |
July 14, 2025 | 2,337 | 2,367 | 2,367 | 2,368 | 2,337 | 32,400 |
July 11, 2025 | 2,378 | 2,357 | 2,357 | 2,386 | 2,331 | 36,800 |
July 10, 2025 | 2,400 | 2,359 | 2,359 | 2,400 | 2,352 | 43,200 |
July 09, 2025 | 2,454 | 2,404 | 2,404 | 2,454 | 2,404 | 44,200 |
July 08, 2025 | 2,466 | 2,469 | 2,469 | 2,480 | 2,451 | 36,000 |
July 07, 2025 | 2,459 | 2,452 | 2,452 | 2,470 | 2,441 | 27,700 |
July 04, 2025 | 2,464 | 2,459 | 2,459 | 2,472 | 2,451 | 17,200 |
July 03, 2025 | 2,478 | 2,465 | 2,465 | 2,494 | 2,456 | 51,000 |
July 02, 2025 | 2,440 | 2,457 | 2,457 | 2,458 | 2,407 | 52,300 |
July 01, 2025 | 2,469 | 2,474 | 2,474 | 2,479 | 2,439 | 41,700 |
June 30, 2025 | 2,447 | 2,447 | 2,447 | 2,459 | 2,423 | 31,100 |
June 27, 2025 | 2,450 | 2,429 | 2,429 | 2,469 | 2,400 | 59,500 |
June 26, 2025 | 2,424 | 2,442 | 2,442 | 2,451 | 2,414 | 43,600 |
June 25, 2025 | 2,348 | 2,402 | 2,402 | 2,418 | 2,342 | 46,400 |
June 24, 2025 | 2,475 | 2,398 | 2,398 | 2,478 | 2,393 | 26,500 |
June 23, 2025 | 2,402 | 2,472 | 2,472 | 2,488 | 2,392 | 58,100 |
June 20, 2025 | 2,365 | 2,406 | 2,406 | 2,406 | 2,352 | 82,300 |
June 19, 2025 | 2,360 | 2,356 | 2,356 | 2,362 | 2,331 | 27,300 |
June 18, 2025 | 2,358 | 2,363 | 2,363 | 2,366 | 2,345 | 21,800 |
June 17, 2025 | 2,318 | 2,329 | 2,329 | 2,333 | 2,299 | 25,500 |
June 16, 2025 | 2,367 | 2,330 | 2,330 | 2,367 | 2,324 | 25,100 |
June 13, 2025 | 2,349 | 2,335 | 2,335 | 2,358 | 2,329 | 44,400 |
June 12, 2025 | 2,341 | 2,329 | 2,329 | 2,354 | 2,313 | 28,700 |
June 11, 2025 | 2,316 | 2,342 | 2,342 | 2,350 | 2,301 | 28,900 |
June 10, 2025 | 2,312 | 2,302 | 2,302 | 2,322 | 2,298 | 33,000 |
June 09, 2025 | 2,302 | 2,312 | 2,312 | 2,315 | 2,300 | 17,600 |
June 06, 2025 | 2,321 | 2,311 | 2,311 | 2,325 | 2,300 | 20,300 |
June 05, 2025 | 2,300 | 2,300 | 2,300 | 2,313 | 2,282 | 36,200 |
June 04, 2025 | 2,310 | 2,322 | 2,322 | 2,345 | 2,310 | 38,000 |
June 03, 2025 | 2,302 | 2,298 | 2,298 | 2,329 | 2,286 | 41,500 |
June 02, 2025 | 2,326 | 2,311 | 2,311 | 2,343 | 2,301 | 29,300 |
May 30, 2025 | 2,301 | 2,335 | 2,335 | 2,349 | 2,301 | 26,500 |
May 29, 2025 | 2,334 | 2,314 | 2,314 | 2,351 | 2,313 | 38,100 |
May 28, 2025 | 2,323 | 2,309 | 2,309 | 2,325 | 2,295 | 25,900 |
May 27, 2025 | 2,300 | 2,311 | 2,311 | 2,321 | 2,288 | 24,700 |
May 26, 2025 | 2,336 | 2,321 | 2,321 | 2,356 | 2,311 | 20,100 |
May 23, 2025 | 2,367 | 2,350 | 2,350 | 2,370 | 2,340 | 16,000 |