2,880.00
+19(+0.66%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,841 | 2,880 | 2,937 | 2,983 | 2,841 | 6,200 |
August 15, 2025 | 2,842 | 2,861 | 2,861 | 2,861 | 2,839 | 1,100 |
August 14, 2025 | 2,798 | 2,865 | 2,865 | 2,879 | 2,791 | 3,200 |
August 13, 2025 | 2,846 | 2,838 | 2,838 | 2,879 | 2,837 | 5,200 |
August 12, 2025 | 2,769 | 2,841 | 2,841 | 2,928 | 2,769 | 21,800 |
August 08, 2025 | 2,731 | 2,735 | 2,735 | 2,735 | 2,730 | 3,100 |
August 07, 2025 | 2,696 | 2,704 | 2,704 | 2,709 | 2,683 | 6,500 |
August 06, 2025 | 2,700 | 2,694 | 2,694 | 2,701 | 2,694 | 2,000 |
August 05, 2025 | 2,705 | 2,700 | 2,700 | 2,714 | 2,687 | 2,300 |
August 04, 2025 | 2,716 | 2,695 | 2,695 | 2,716 | 2,695 | 2,100 |
August 01, 2025 | 2,689 | 2,686 | 2,686 | 2,691 | 2,686 | 800 |
July 31, 2025 | 2,734 | 2,689 | 2,689 | 2,734 | 2,689 | 12,700 |
July 30, 2025 | 2,699 | 2,710 | 2,710 | 2,711 | 2,686 | 15,700 |
July 29, 2025 | 2,680 | 2,700 | 2,700 | 2,720 | 2,680 | 1,500 |
July 28, 2025 | 2,622 | 2,690 | 2,690 | 2,699 | 2,622 | 3,500 |
July 25, 2025 | 2,564 | 2,595 | 2,595 | 2,600 | 2,564 | 800 |
July 24, 2025 | 2,582 | 2,574 | 2,574 | 2,600 | 2,574 | 4,100 |
July 23, 2025 | 2,568 | 2,579 | 2,579 | 2,598 | 2,563 | 2,600 |
July 22, 2025 | 2,552 | 2,560 | 2,560 | 2,562 | 2,551 | 1,600 |
July 18, 2025 | 2,578 | 2,552 | 2,552 | 2,580 | 2,541 | 3,800 |
July 17, 2025 | 2,521 | 2,560 | 2,560 | 2,560 | 2,521 | 1,100 |
July 16, 2025 | 2,519 | 2,520 | 2,520 | 2,520 | 2,519 | 400 |
July 15, 2025 | 2,531 | 2,542 | 2,542 | 2,542 | 2,524 | 1,100 |
July 14, 2025 | 2,566 | 2,535 | 2,535 | 2,570 | 2,535 | 1,800 |
July 11, 2025 | 2,581 | 2,550 | 2,550 | 2,581 | 2,550 | 2,100 |
July 10, 2025 | 2,553 | 2,556 | 2,556 | 2,591 | 2,552 | 16,300 |
July 09, 2025 | 2,599 | 2,603 | 2,603 | 2,614 | 2,588 | 4,300 |
July 08, 2025 | 2,577 | 2,600 | 2,600 | 2,601 | 2,577 | 3,300 |
July 07, 2025 | 2,552 | 2,562 | 2,562 | 2,600 | 2,511 | 5,800 |
July 04, 2025 | 2,577 | 2,552 | 2,552 | 2,607 | 2,522 | 7,400 |
July 03, 2025 | 2,581 | 2,564 | 2,564 | 2,581 | 2,553 | 1,800 |
July 02, 2025 | 2,602 | 2,581 | 2,581 | 2,603 | 2,503 | 4,600 |
July 01, 2025 | 2,667 | 2,602 | 2,602 | 2,685 | 2,602 | 1,900 |
June 30, 2025 | 2,700 | 2,667 | 2,667 | 2,726 | 2,625 | 4,500 |
June 27, 2025 | 2,631 | 2,676 | 2,676 | 2,676 | 2,631 | 1,400 |
June 26, 2025 | 2,621 | 2,630 | 2,630 | 2,630 | 2,620 | 700 |
June 25, 2025 | 2,610 | 2,618 | 2,618 | 2,620 | 2,610 | 1,200 |
June 24, 2025 | 2,623 | 2,648 | 2,648 | 2,648 | 2,605 | 2,400 |
June 23, 2025 | 2,588 | 2,625 | 2,625 | 2,625 | 2,556 | 2,800 |
June 20, 2025 | 2,519 | 2,538 | 2,538 | 2,544 | 2,519 | 1,100 |
June 19, 2025 | 2,550 | 2,497 | 2,497 | 2,590 | 2,473 | 2,800 |
June 18, 2025 | 2,443 | 2,550 | 2,550 | 2,550 | 2,443 | 3,200 |
June 17, 2025 | 2,491 | 2,442 | 2,442 | 2,491 | 2,442 | 2,500 |
June 16, 2025 | 2,499 | 2,493 | 2,493 | 2,501 | 2,493 | 1,600 |
June 13, 2025 | 2,550 | 2,501 | 2,501 | 2,550 | 2,475 | 4,200 |
June 12, 2025 | 2,550 | 2,550 | 2,550 | 2,550 | 2,530 | 1,200 |
June 11, 2025 | 2,513 | 2,549 | 2,549 | 2,549 | 2,513 | 500 |
June 10, 2025 | 2,526 | 2,513 | 2,513 | 2,526 | 2,510 | 2,100 |
June 09, 2025 | 2,532 | 2,539 | 2,539 | 2,539 | 2,477 | 4,800 |
June 06, 2025 | 2,512 | 2,484 | 2,484 | 2,512 | 2,450 | 4,400 |
June 05, 2025 | 2,510 | 2,500 | 2,500 | 2,511 | 2,480 | 5,100 |
June 04, 2025 | 2,498 | 2,502 | 2,502 | 2,536 | 2,486 | 2,500 |
June 03, 2025 | 2,529 | 2,500 | 2,500 | 2,531 | 2,499 | 3,100 |
June 02, 2025 | 2,580 | 2,562 | 2,562 | 2,630 | 2,562 | 5,400 |
May 30, 2025 | 2,580 | 2,580 | 2,580 | 2,630 | 2,529 | 4,100 |
May 29, 2025 | 2,558 | 2,587 | 2,587 | 2,648 | 2,558 | 4,500 |
May 28, 2025 | 2,550 | 2,526 | 2,526 | 2,666 | 2,503 | 5,600 |
May 27, 2025 | 2,445 | 2,500 | 2,500 | 2,518 | 2,445 | 3,800 |
May 26, 2025 | 2,420 | 2,435 | 2,435 | 2,439 | 2,410 | 1,900 |
May 23, 2025 | 2,341 | 2,398 | 2,398 | 2,400 | 2,341 | 2,200 |