2,887.00
+78(+2.78%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,838 | 2,887 | 2,887 | 2,896 | 2,838 | 45,200 |
August 15, 2025 | 2,803 | 2,809 | 2,809 | 2,814 | 2,787 | 13,700 |
August 14, 2025 | 2,789 | 2,799 | 2,799 | 2,799 | 2,767 | 19,200 |
August 13, 2025 | 2,822 | 2,789 | 2,789 | 2,826 | 2,778 | 36,800 |
August 12, 2025 | 2,801 | 2,809 | 2,809 | 2,871 | 2,801 | 35,800 |
August 08, 2025 | 2,842 | 2,799 | 2,799 | 2,844 | 2,773 | 78,200 |
August 07, 2025 | 2,801 | 2,835 | 2,835 | 2,835 | 2,801 | 44,400 |
August 06, 2025 | 2,773 | 2,796 | 2,796 | 2,798 | 2,772 | 35,600 |
August 05, 2025 | 2,683 | 2,739 | 2,739 | 2,744 | 2,683 | 29,000 |
August 04, 2025 | 2,652 | 2,689 | 2,689 | 2,695 | 2,641 | 29,000 |
August 01, 2025 | 2,682 | 2,680 | 2,680 | 2,703 | 2,675 | 23,000 |
July 31, 2025 | 2,669 | 2,682 | 2,682 | 2,687 | 2,665 | 14,600 |
July 30, 2025 | 2,674 | 2,660 | 2,660 | 2,674 | 2,641 | 13,600 |
July 29, 2025 | 2,697 | 2,662 | 2,662 | 2,697 | 2,661 | 14,600 |
July 28, 2025 | 2,685 | 2,702 | 2,702 | 2,704 | 2,672 | 38,500 |
July 25, 2025 | 2,675 | 2,685 | 2,685 | 2,691 | 2,647 | 40,800 |
July 24, 2025 | 2,667 | 2,664 | 2,664 | 2,680 | 2,642 | 33,500 |
July 23, 2025 | 2,635 | 2,659 | 2,659 | 2,669 | 2,623 | 35,700 |
July 22, 2025 | 2,595 | 2,623 | 2,623 | 2,641 | 2,565 | 80,100 |
July 18, 2025 | 2,538 | 2,569 | 2,569 | 2,571 | 2,523 | 36,300 |
July 17, 2025 | 2,513 | 2,535 | 2,535 | 2,535 | 2,511 | 16,700 |
July 16, 2025 | 2,538 | 2,504 | 2,504 | 2,538 | 2,500 | 28,500 |
July 15, 2025 | 2,509 | 2,535 | 2,535 | 2,535 | 2,509 | 25,700 |
July 14, 2025 | 2,485 | 2,502 | 2,502 | 2,508 | 2,485 | 19,500 |
July 11, 2025 | 2,489 | 2,475 | 2,475 | 2,489 | 2,469 | 15,400 |
July 10, 2025 | 2,495 | 2,481 | 2,481 | 2,495 | 2,466 | 16,600 |
July 09, 2025 | 2,473 | 2,484 | 2,484 | 2,495 | 2,471 | 13,200 |
July 08, 2025 | 2,454 | 2,481 | 2,481 | 2,481 | 2,454 | 18,400 |
July 07, 2025 | 2,471 | 2,457 | 2,457 | 2,475 | 2,455 | 12,300 |
July 04, 2025 | 2,483 | 2,477 | 2,477 | 2,483 | 2,469 | 19,500 |
July 03, 2025 | 2,457 | 2,483 | 2,483 | 2,484 | 2,452 | 21,300 |
July 02, 2025 | 2,458 | 2,457 | 2,457 | 2,465 | 2,455 | 12,000 |
July 01, 2025 | 2,456 | 2,458 | 2,458 | 2,465 | 2,452 | 10,300 |
June 30, 2025 | 2,468 | 2,456 | 2,456 | 2,468 | 2,446 | 13,800 |
June 27, 2025 | 2,439 | 2,442 | 2,442 | 2,469 | 2,432 | 31,700 |
June 26, 2025 | 2,414 | 2,439 | 2,439 | 2,439 | 2,404 | 21,500 |
June 25, 2025 | 2,438 | 2,403 | 2,403 | 2,438 | 2,397 | 34,300 |
June 24, 2025 | 2,446 | 2,421 | 2,421 | 2,455 | 2,421 | 12,100 |
June 23, 2025 | 2,432 | 2,427 | 2,431 | 2,438 | 2,412 | 26,200 |
June 20, 2025 | 2,462 | 2,454 | 2,454 | 2,463 | 2,447 | 7,800 |
June 19, 2025 | 2,443 | 2,458 | 2,458 | 2,459 | 2,441 | 19,900 |
June 18, 2025 | 2,453 | 2,443 | 2,443 | 2,461 | 2,438 | 20,400 |
June 17, 2025 | 2,442 | 2,441 | 2,441 | 2,452 | 2,433 | 6,900 |
June 16, 2025 | 2,440 | 2,442 | 2,442 | 2,455 | 2,431 | 17,900 |
June 13, 2025 | 2,476 | 2,444 | 2,444 | 2,476 | 2,436 | 23,200 |
June 12, 2025 | 2,472 | 2,465 | 2,465 | 2,485 | 2,460 | 15,700 |
June 11, 2025 | 2,467 | 2,472 | 2,472 | 2,481 | 2,452 | 16,700 |
June 10, 2025 | 2,485 | 2,466 | 2,466 | 2,486 | 2,465 | 20,100 |
June 09, 2025 | 2,508 | 2,486 | 2,486 | 2,514 | 2,461 | 25,400 |
June 06, 2025 | 2,480 | 2,495 | 2,495 | 2,500 | 2,475 | 10,000 |
June 05, 2025 | 2,509 | 2,479 | 2,479 | 2,510 | 2,468 | 21,100 |
June 04, 2025 | 2,473 | 2,509 | 2,509 | 2,515 | 2,466 | 38,200 |
June 03, 2025 | 2,464 | 2,456 | 2,456 | 2,469 | 2,451 | 16,700 |
June 02, 2025 | 2,509 | 2,464 | 2,464 | 2,516 | 2,451 | 37,000 |
May 30, 2025 | 2,470 | 2,506 | 2,506 | 2,510 | 2,462 | 44,200 |
May 29, 2025 | 2,455 | 2,472 | 2,472 | 2,474 | 2,453 | 12,400 |
May 28, 2025 | 2,485 | 2,454 | 2,454 | 2,498 | 2,452 | 20,500 |
May 27, 2025 | 2,473 | 2,485 | 2,485 | 2,487 | 2,457 | 20,500 |
May 26, 2025 | 2,432 | 2,478 | 2,478 | 2,479 | 2,419 | 66,700 |
May 23, 2025 | 2,385 | 2,414 | 2,414 | 2,458 | 2,376 | 208,600 |