9,810.00
+80(+0.82%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 9,730 | 9,810 | 9,810 | 9,830 | 9,650 | 17,800 |
August 15, 2025 | 9,880 | 9,730 | 9,730 | 9,930 | 9,730 | 20,000 |
August 14, 2025 | 9,980 | 9,880 | 9,880 | 9,990 | 9,820 | 18,400 |
August 13, 2025 | 9,930 | 9,980 | 9,980 | 10,070 | 9,930 | 20,400 |
August 12, 2025 | 9,900 | 9,930 | 9,930 | 9,970 | 9,810 | 22,900 |
August 08, 2025 | 9,830 | 9,910 | 9,910 | 9,980 | 9,700 | 27,900 |
August 07, 2025 | 9,680 | 9,830 | 9,830 | 9,850 | 9,680 | 26,800 |
August 06, 2025 | 9,640 | 9,690 | 9,690 | 9,840 | 9,640 | 17,700 |
August 05, 2025 | 9,600 | 9,600 | 9,600 | 9,670 | 9,450 | 29,800 |
August 04, 2025 | 9,290 | 9,500 | 9,500 | 9,570 | 9,290 | 50,100 |
August 01, 2025 | 9,480 | 9,440 | 9,440 | 9,580 | 9,400 | 56,000 |
July 31, 2025 | 9,040 | 9,400 | 9,400 | 9,410 | 9,020 | 105,700 |
July 30, 2025 | 9,590 | 9,140 | 9,140 | 9,910 | 9,020 | 241,800 |
July 29, 2025 | 9,620 | 9,580 | 9,580 | 9,650 | 9,550 | 29,500 |
July 28, 2025 | 9,940 | 9,730 | 9,730 | 9,990 | 9,640 | 38,600 |
July 25, 2025 | 10,000 | 9,830 | 9,830 | 10,000 | 9,780 | 39,100 |
July 24, 2025 | 9,960 | 9,990 | 9,990 | 10,000 | 9,900 | 26,800 |
July 23, 2025 | 9,880 | 9,920 | 9,920 | 9,940 | 9,810 | 29,700 |
July 22, 2025 | 9,730 | 9,730 | 9,730 | 9,910 | 9,710 | 23,200 |
July 18, 2025 | 9,850 | 9,820 | 9,820 | 9,950 | 9,740 | 25,200 |
July 17, 2025 | 9,720 | 9,850 | 9,850 | 9,930 | 9,720 | 20,000 |
July 16, 2025 | 9,760 | 9,800 | 9,800 | 9,860 | 9,710 | 18,700 |
July 15, 2025 | 9,740 | 9,770 | 9,770 | 9,830 | 9,700 | 31,500 |
July 14, 2025 | 9,610 | 9,660 | 9,660 | 9,710 | 9,600 | 20,400 |
July 11, 2025 | 9,500 | 9,610 | 9,610 | 9,640 | 9,500 | 17,000 |
July 10, 2025 | 9,540 | 9,500 | 9,500 | 9,550 | 9,460 | 23,600 |
July 09, 2025 | 9,500 | 9,540 | 9,540 | 9,620 | 9,470 | 22,500 |
July 08, 2025 | 9,390 | 9,460 | 9,460 | 9,520 | 9,350 | 36,500 |
July 07, 2025 | 9,310 | 9,360 | 9,360 | 9,390 | 9,290 | 22,600 |
July 04, 2025 | 9,600 | 9,360 | 9,360 | 9,620 | 9,350 | 16,900 |
July 03, 2025 | 9,430 | 9,510 | 9,510 | 9,530 | 9,430 | 19,700 |
July 02, 2025 | 9,450 | 9,470 | 9,470 | 9,560 | 9,450 | 18,300 |
July 01, 2025 | 9,600 | 9,520 | 9,520 | 9,630 | 9,460 | 28,900 |
June 30, 2025 | 9,820 | 9,640 | 9,640 | 9,890 | 9,620 | 25,500 |
June 27, 2025 | 9,800 | 9,730 | 9,730 | 9,870 | 9,690 | 41,200 |
June 26, 2025 | 9,600 | 9,650 | 9,650 | 9,670 | 9,540 | 25,500 |
June 25, 2025 | 9,500 | 9,600 | 9,600 | 9,600 | 9,460 | 34,500 |
June 24, 2025 | 9,650 | 9,540 | 9,540 | 9,650 | 9,470 | 29,800 |
June 23, 2025 | 9,620 | 9,590 | 9,590 | 9,660 | 9,560 | 23,900 |
June 20, 2025 | 9,710 | 9,630 | 9,630 | 9,840 | 9,630 | 35,800 |
June 19, 2025 | 9,820 | 9,720 | 9,720 | 9,820 | 9,700 | 30,100 |
June 18, 2025 | 10,010 | 9,860 | 9,860 | 10,140 | 9,860 | 30,200 |
June 17, 2025 | 10,060 | 10,090 | 10,090 | 10,230 | 10,050 | 30,200 |
June 16, 2025 | 10,080 | 10,140 | 10,140 | 10,200 | 9,990 | 25,800 |
June 13, 2025 | 10,100 | 10,060 | 10,060 | 10,190 | 10,010 | 27,600 |
June 12, 2025 | 10,220 | 10,100 | 10,100 | 10,230 | 10,090 | 21,200 |
June 11, 2025 | 10,120 | 10,140 | 10,140 | 10,180 | 10,040 | 33,600 |
June 10, 2025 | 10,140 | 10,130 | 10,130 | 10,290 | 10,130 | 22,500 |
June 09, 2025 | 10,170 | 10,140 | 10,140 | 10,180 | 10,070 | 21,500 |
June 06, 2025 | 10,150 | 10,130 | 10,130 | 10,270 | 10,070 | 19,900 |
June 05, 2025 | 10,030 | 10,150 | 10,150 | 10,210 | 10,030 | 20,300 |
June 04, 2025 | 10,220 | 10,120 | 10,120 | 10,220 | 10,080 | 20,500 |
June 03, 2025 | 10,160 | 10,110 | 10,110 | 10,310 | 10,090 | 20,600 |
June 02, 2025 | 10,070 | 10,110 | 10,110 | 10,150 | 9,990 | 25,800 |
May 30, 2025 | 10,160 | 10,170 | 10,170 | 10,300 | 10,150 | 24,800 |
May 29, 2025 | 10,410 | 10,400 | 10,400 | 10,450 | 10,310 | 25,200 |
May 28, 2025 | 10,450 | 10,310 | 10,310 | 10,470 | 10,260 | 31,500 |
May 27, 2025 | 10,410 | 10,310 | 10,310 | 10,470 | 10,270 | 16,200 |
May 26, 2025 | 10,330 | 10,380 | 10,380 | 10,420 | 10,330 | 16,000 |
May 23, 2025 | 10,090 | 10,330 | 10,330 | 10,510 | 10,070 | 70,900 |