2,739.00
+151(+5.83%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,663 | 2,739 | 2,737 | 2,759 | 2,616 | 1.37M |
August 15, 2025 | 2,590 | 2,588 | 2,588 | 2,619 | 2,575 | 727,500 |
August 14, 2025 | 2,610 | 2,572 | 2,572 | 2,623 | 2,526 | 884,200 |
August 13, 2025 | 2,630 | 2,567 | 2,567 | 2,639 | 2,556 | 701,000 |
August 12, 2025 | 2,556 | 2,604 | 2,604 | 2,628 | 2,541 | 1.47M |
August 08, 2025 | 2,565 | 2,530 | 2,530 | 2,566 | 2,467 | 2.54M |
August 07, 2025 | 2,900 | 2,565 | 2,565 | 2,900 | 2,521 | 4.36M |
August 06, 2025 | 2,785 | 2,820 | 2,820 | 2,894 | 2,773 | 1.24M |
August 05, 2025 | 2,909 | 2,879 | 2,879 | 2,925 | 2,834 | 1.16M |
August 04, 2025 | 2,850 | 2,900 | 2,900 | 2,922 | 2,850 | 987,500 |
August 01, 2025 | 2,881 | 2,922 | 2,922 | 2,954 | 2,849 | 704,800 |
July 31, 2025 | 2,815 | 2,906 | 2,906 | 2,906 | 2,784 | 979,000 |
July 30, 2025 | 2,845 | 2,852 | 2,852 | 2,910 | 2,815 | 533,500 |
July 29, 2025 | 2,923 | 2,868 | 2,868 | 2,938 | 2,855 | 693,900 |
July 28, 2025 | 2,962 | 2,953 | 2,953 | 3,040 | 2,930 | 852,800 |
July 25, 2025 | 3,020 | 2,941 | 2,941 | 3,020 | 2,936 | 978,300 |
July 24, 2025 | 3,095 | 3,040 | 3,040 | 3,110 | 2,968 | 1.39M |
July 23, 2025 | 2,863 | 3,095 | 3,095 | 3,180 | 2,841 | 2.42M |
July 22, 2025 | 2,657 | 2,746 | 2,746 | 2,820 | 2,629 | 1.47M |
July 18, 2025 | 2,649 | 2,624 | 2,624 | 2,670 | 2,566 | 727,900 |
July 17, 2025 | 2,621 | 2,661 | 2,661 | 2,680 | 2,547 | 1.06M |
July 16, 2025 | 2,526 | 2,616 | 2,616 | 2,659 | 2,522 | 911,000 |
July 15, 2025 | 2,570 | 2,547 | 2,547 | 2,580 | 2,516 | 427,100 |
July 14, 2025 | 2,514 | 2,562 | 2,562 | 2,568 | 2,503 | 552,100 |
July 11, 2025 | 2,541 | 2,537 | 2,537 | 2,592 | 2,529 | 684,600 |
July 10, 2025 | 2,580 | 2,523 | 2,523 | 2,594 | 2,521 | 1.14M |
July 09, 2025 | 2,586 | 2,626 | 2,626 | 2,685 | 2,564 | 999,900 |
July 08, 2025 | 2,555 | 2,547 | 2,547 | 2,642 | 2,540 | 1.23M |
July 07, 2025 | 2,571 | 2,542 | 2,542 | 2,588 | 2,538 | 644,900 |
July 04, 2025 | 2,635 | 2,620 | 2,620 | 2,635 | 2,558 | 751,600 |
July 03, 2025 | 2,605 | 2,608 | 2,608 | 2,642 | 2,578 | 842,500 |
July 02, 2025 | 2,650 | 2,615 | 2,615 | 2,675 | 2,575 | 2.06M |
July 01, 2025 | 2,785 | 2,750 | 2,750 | 2,823 | 2,727 | 739,000 |
June 30, 2025 | 2,952 | 2,800 | 2,800 | 2,952 | 2,791 | 1.44M |
June 27, 2025 | 2,900 | 2,924 | 2,924 | 2,961 | 2,817 | 1.23M |
June 26, 2025 | 2,723 | 2,861 | 2,861 | 2,893 | 2,708 | 2.14M |
June 25, 2025 | 2,675 | 2,673 | 2,673 | 2,677 | 2,628 | 641,300 |
June 24, 2025 | 2,686 | 2,676 | 2,676 | 2,707 | 2,621 | 1.11M |
June 23, 2025 | 2,724 | 2,607 | 2,607 | 2,760 | 2,580 | 2.31M |
June 20, 2025 | 2,814 | 2,767 | 2,767 | 2,841 | 2,767 | 1.7M |
June 19, 2025 | 2,875 | 2,764 | 2,764 | 2,887 | 2,707 | 1.79M |
June 18, 2025 | 2,902 | 2,932 | 2,932 | 2,959 | 2,898 | 436,100 |
June 17, 2025 | 3,000 | 2,952 | 2,952 | 3,045 | 2,934 | 770,800 |
June 16, 2025 | 2,930 | 2,979 | 2,979 | 3,075 | 2,920 | 686,400 |
June 13, 2025 | 2,999 | 2,970 | 2,970 | 3,035 | 2,894 | 907,300 |
June 12, 2025 | 2,996 | 2,977 | 2,977 | 3,035 | 2,957 | 427,400 |
June 11, 2025 | 3,025 | 3,015 | 3,015 | 3,055 | 2,991 | 491,300 |
June 10, 2025 | 2,959 | 3,035 | 3,035 | 3,110 | 2,950 | 912,300 |
June 09, 2025 | 2,945 | 2,949 | 2,949 | 2,967 | 2,896 | 1.01M |
June 06, 2025 | 3,120 | 2,964 | 2,964 | 3,130 | 2,951 | 804,300 |
June 05, 2025 | 3,155 | 3,100 | 3,100 | 3,160 | 3,045 | 596,300 |
June 04, 2025 | 3,225 | 3,175 | 3,175 | 3,270 | 3,165 | 485,200 |
June 03, 2025 | 3,145 | 3,155 | 3,155 | 3,190 | 3,130 | 365,400 |
June 02, 2025 | 3,275 | 3,100 | 3,100 | 3,305 | 3,075 | 879,600 |
May 30, 2025 | 3,465 | 3,280 | 3,280 | 3,490 | 3,280 | 1.06M |
May 29, 2025 | 3,305 | 3,465 | 3,465 | 3,465 | 3,245 | 1.38M |
May 28, 2025 | 3,335 | 3,280 | 3,280 | 3,340 | 3,250 | 518,300 |
May 27, 2025 | 3,320 | 3,290 | 3,290 | 3,355 | 3,245 | 919,400 |
May 26, 2025 | 3,420 | 3,390 | 3,390 | 3,470 | 3,345 | 1M |
May 23, 2025 | 3,405 | 3,520 | 3,520 | 3,680 | 3,405 | 1.42M |