309.00
+1(+0.32%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 308 | 309 | 309 | 311 | 306 | 14,800 |
August 15, 2025 | 312 | 308 | 308 | 314 | 306 | 23,900 |
August 14, 2025 | 316 | 311 | 311 | 316 | 310 | 12,800 |
August 13, 2025 | 315 | 314 | 314 | 315 | 314 | 5,200 |
August 12, 2025 | 313 | 315 | 315 | 317 | 310 | 16,000 |
August 08, 2025 | 315 | 309 | 309 | 317 | 309 | 7,800 |
August 07, 2025 | 316 | 315 | 315 | 316 | 313 | 2,800 |
August 06, 2025 | 318 | 314 | 314 | 318 | 311 | 5,000 |
August 05, 2025 | 313 | 317 | 317 | 317 | 309 | 22,400 |
August 04, 2025 | 312 | 313 | 313 | 315 | 308 | 6,800 |
August 01, 2025 | 315 | 314 | 314 | 319 | 310 | 12,900 |
July 31, 2025 | 317 | 318 | 318 | 320 | 317 | 3,800 |
July 30, 2025 | 320 | 317 | 317 | 320 | 316 | 5,600 |
July 29, 2025 | 316 | 319 | 319 | 319 | 316 | 2,600 |
July 28, 2025 | 317 | 318 | 318 | 319 | 316 | 7,000 |
July 25, 2025 | 316 | 318 | 318 | 318 | 314 | 9,300 |
July 24, 2025 | 321 | 316 | 316 | 321 | 304 | 24,300 |
July 23, 2025 | 317 | 318 | 318 | 324 | 314 | 17,700 |
July 22, 2025 | 319 | 314 | 314 | 319 | 310 | 14,100 |
July 18, 2025 | 325 | 319 | 319 | 325 | 317 | 9,100 |
July 17, 2025 | 322 | 324 | 324 | 326 | 320 | 9,300 |
July 16, 2025 | 321 | 324 | 324 | 328 | 321 | 4,900 |
July 15, 2025 | 329 | 323 | 323 | 329 | 321 | 17,800 |
July 14, 2025 | 321 | 328 | 328 | 329 | 321 | 19,200 |
July 11, 2025 | 322 | 322 | 322 | 324 | 317 | 8,500 |
July 10, 2025 | 320 | 322 | 322 | 325 | 320 | 24,300 |
July 09, 2025 | 316 | 318 | 318 | 320 | 312 | 11,900 |
July 08, 2025 | 308 | 314 | 314 | 315 | 305 | 16,900 |
July 07, 2025 | 305 | 309 | 309 | 313 | 304 | 11,800 |
July 04, 2025 | 306 | 305 | 305 | 310 | 300 | 31,000 |
July 03, 2025 | 312 | 308 | 308 | 314 | 306 | 9,900 |
July 02, 2025 | 315 | 313 | 313 | 316 | 312 | 4,300 |
July 01, 2025 | 317 | 314 | 314 | 320 | 314 | 11,400 |
June 30, 2025 | 312 | 314 | 314 | 320 | 311 | 17,000 |
June 27, 2025 | 315 | 312 | 312 | 318 | 312 | 6,900 |
June 26, 2025 | 319 | 317 | 317 | 319 | 314 | 4,000 |
June 25, 2025 | 318 | 316 | 316 | 320 | 316 | 6,200 |
June 24, 2025 | 316 | 318 | 318 | 318 | 315 | 8,500 |
June 23, 2025 | 317 | 316 | 316 | 318 | 315 | 16,400 |
June 20, 2025 | 317 | 317 | 317 | 321 | 317 | 24,300 |
June 19, 2025 | 318 | 317 | 317 | 321 | 315 | 38,500 |
June 18, 2025 | 312 | 317 | 317 | 317 | 310 | 18,100 |
June 17, 2025 | 311 | 316 | 316 | 317 | 311 | 17,900 |
June 16, 2025 | 303 | 311 | 311 | 314 | 303 | 25,800 |
June 13, 2025 | 309 | 303 | 303 | 312 | 303 | 26,700 |
June 12, 2025 | 311 | 307 | 307 | 313 | 307 | 12,000 |
June 11, 2025 | 314 | 312 | 312 | 315 | 311 | 16,300 |
June 10, 2025 | 314 | 314 | 314 | 320 | 313 | 8,400 |
June 09, 2025 | 314 | 317 | 317 | 317 | 312 | 21,800 |
June 06, 2025 | 319 | 314 | 314 | 319 | 312 | 21,800 |
June 05, 2025 | 305 | 318 | 318 | 321 | 303 | 48,000 |
June 04, 2025 | 305 | 305 | 305 | 308 | 302 | 37,600 |
June 03, 2025 | 303 | 304 | 304 | 304 | 301 | 32,100 |
June 02, 2025 | 305 | 303 | 303 | 306 | 302 | 31,500 |
May 30, 2025 | 305 | 306 | 306 | 309 | 299 | 48,500 |
May 29, 2025 | 315 | 307 | 307 | 327 | 307 | 122,500 |
May 28, 2025 | 329 | 319 | 319 | 331 | 319 | 118,200 |
May 27, 2025 | 326 | 332 | 332 | 335 | 322 | 351,700 |
May 26, 2025 | 350 | 366 | 366 | 371 | 346 | 161,200 |
May 23, 2025 | 350 | 356 | 356 | 356 | 348 | 18,400 |