3,125.00
-15(-0.48%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 3,130 | 3,125 | 3,120 | 3,145 | 3,120 | 74,400 |
August 15, 2025 | 3,145 | 3,140 | 3,140 | 3,160 | 3,125 | 67,700 |
August 14, 2025 | 3,135 | 3,140 | 3,140 | 3,170 | 3,115 | 132,500 |
August 13, 2025 | 3,130 | 3,145 | 3,145 | 3,145 | 3,100 | 118,300 |
August 12, 2025 | 3,100 | 3,125 | 3,125 | 3,125 | 3,090 | 138,500 |
August 08, 2025 | 3,075 | 3,090 | 3,090 | 3,090 | 3,060 | 46,500 |
August 07, 2025 | 3,060 | 3,075 | 3,075 | 3,100 | 3,060 | 98,700 |
August 06, 2025 | 3,025 | 3,055 | 3,055 | 3,060 | 3,020 | 63,300 |
August 05, 2025 | 3,015 | 3,025 | 3,025 | 3,040 | 3,010 | 51,400 |
August 04, 2025 | 2,970 | 3,015 | 3,015 | 3,015 | 2,968 | 92,900 |
August 01, 2025 | 2,973 | 3,000 | 3,000 | 3,000 | 2,970 | 115,700 |
July 31, 2025 | 2,908 | 2,977 | 2,977 | 3,005 | 2,908 | 225,200 |
July 30, 2025 | 2,891 | 2,898 | 2,898 | 2,922 | 2,891 | 126,100 |
July 29, 2025 | 2,888 | 2,893 | 2,893 | 2,915 | 2,886 | 74,300 |
July 28, 2025 | 2,910 | 2,902 | 2,902 | 2,916 | 2,895 | 67,000 |
July 25, 2025 | 2,929 | 2,887 | 2,887 | 2,930 | 2,885 | 80,400 |
July 24, 2025 | 2,930 | 2,922 | 2,922 | 2,930 | 2,910 | 88,900 |
July 23, 2025 | 2,880 | 2,923 | 2,923 | 2,934 | 2,857 | 134,200 |
July 22, 2025 | 2,877 | 2,852 | 2,852 | 2,892 | 2,848 | 70,500 |
July 18, 2025 | 2,893 | 2,877 | 2,877 | 2,893 | 2,871 | 52,900 |
July 17, 2025 | 2,880 | 2,882 | 2,882 | 2,882 | 2,861 | 44,900 |
July 16, 2025 | 2,911 | 2,875 | 2,875 | 2,911 | 2,874 | 48,700 |
July 15, 2025 | 2,907 | 2,899 | 2,899 | 2,913 | 2,892 | 60,500 |
July 14, 2025 | 2,904 | 2,896 | 2,896 | 2,908 | 2,879 | 45,700 |
July 11, 2025 | 2,879 | 2,893 | 2,893 | 2,902 | 2,870 | 72,900 |
July 10, 2025 | 2,875 | 2,859 | 2,859 | 2,875 | 2,847 | 75,300 |
July 09, 2025 | 2,849 | 2,867 | 2,867 | 2,875 | 2,847 | 54,300 |
July 08, 2025 | 2,853 | 2,842 | 2,842 | 2,854 | 2,835 | 66,500 |
July 07, 2025 | 2,860 | 2,840 | 2,840 | 2,864 | 2,839 | 88,600 |
July 04, 2025 | 2,886 | 2,866 | 2,866 | 2,890 | 2,866 | 87,300 |
July 03, 2025 | 2,885 | 2,866 | 2,866 | 2,889 | 2,866 | 80,600 |
July 02, 2025 | 2,881 | 2,865 | 2,865 | 2,890 | 2,865 | 75,600 |
July 01, 2025 | 2,900 | 2,873 | 2,873 | 2,915 | 2,873 | 79,300 |
June 30, 2025 | 2,887 | 2,888 | 2,888 | 2,930 | 2,881 | 210,100 |
June 27, 2025 | 2,855 | 2,879 | 2,879 | 2,879 | 2,846 | 132,100 |
June 26, 2025 | 2,819 | 2,852 | 2,852 | 2,854 | 2,813 | 99,600 |
June 25, 2025 | 2,801 | 2,818 | 2,818 | 2,819 | 2,782 | 96,300 |
June 24, 2025 | 2,816 | 2,803 | 2,803 | 2,822 | 2,802 | 81,600 |
June 23, 2025 | 2,813 | 2,804 | 2,804 | 2,819 | 2,772 | 193,000 |
June 20, 2025 | 2,826 | 2,828 | 2,828 | 2,847 | 2,821 | 127,500 |
June 19, 2025 | 2,838 | 2,827 | 2,827 | 2,848 | 2,810 | 107,500 |
June 18, 2025 | 2,828 | 2,842 | 2,842 | 2,845 | 2,825 | 51,800 |
June 17, 2025 | 2,812 | 2,840 | 2,840 | 2,845 | 2,802 | 101,400 |
June 16, 2025 | 2,837 | 2,814 | 2,814 | 2,845 | 2,809 | 139,700 |
June 13, 2025 | 2,870 | 2,835 | 2,835 | 2,880 | 2,833 | 119,700 |
June 12, 2025 | 2,879 | 2,874 | 2,874 | 2,898 | 2,874 | 103,900 |
June 11, 2025 | 2,882 | 2,879 | 2,879 | 2,883 | 2,861 | 102,400 |
June 10, 2025 | 2,881 | 2,876 | 2,876 | 2,905 | 2,873 | 99,800 |
June 09, 2025 | 2,892 | 2,885 | 2,885 | 2,892 | 2,855 | 166,000 |
June 06, 2025 | 2,920 | 2,908 | 2,908 | 2,929 | 2,901 | 98,400 |
June 05, 2025 | 2,890 | 2,936 | 2,936 | 2,960 | 2,884 | 305,200 |
June 04, 2025 | 2,844 | 2,888 | 2,888 | 2,892 | 2,840 | 221,200 |
June 03, 2025 | 2,834 | 2,837 | 2,837 | 2,844 | 2,812 | 118,900 |
June 02, 2025 | 2,842 | 2,829 | 2,829 | 2,855 | 2,816 | 132,400 |
May 30, 2025 | 2,837 | 2,843 | 2,843 | 2,850 | 2,823 | 138,900 |
May 29, 2025 | 2,844 | 2,845 | 2,845 | 2,866 | 2,839 | 131,300 |
May 28, 2025 | 2,868 | 2,843 | 2,843 | 2,892 | 2,843 | 143,000 |
May 27, 2025 | 2,860 | 2,859 | 2,859 | 2,875 | 2,855 | 106,900 |
May 26, 2025 | 2,879 | 2,870 | 2,870 | 2,881 | 2,855 | 89,700 |
May 23, 2025 | 2,860 | 2,853 | 2,853 | 2,880 | 2,851 | 111,500 |