2,276.00
+2(+0.09%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,283 | 2,276 | 2,276 | 2,290 | 2,258 | 42,800 |
August 15, 2025 | 2,266 | 2,274 | 2,274 | 2,293 | 2,251 | 41,400 |
August 14, 2025 | 2,277 | 2,268 | 2,268 | 2,284 | 2,248 | 39,900 |
August 13, 2025 | 2,293 | 2,277 | 2,277 | 2,305 | 2,263 | 60,500 |
August 12, 2025 | 2,305 | 2,277 | 2,277 | 2,312 | 2,273 | 76,600 |
August 08, 2025 | 2,313 | 2,305 | 2,305 | 2,346 | 2,300 | 69,300 |
August 07, 2025 | 2,281 | 2,307 | 2,307 | 2,323 | 2,262 | 68,600 |
August 06, 2025 | 2,231 | 2,271 | 2,271 | 2,279 | 2,225 | 62,400 |
August 05, 2025 | 2,235 | 2,217 | 2,217 | 2,241 | 2,205 | 53,500 |
August 04, 2025 | 2,173 | 2,215 | 2,215 | 2,252 | 2,153 | 109,600 |
August 01, 2025 | 2,350 | 2,223 | 2,223 | 2,371 | 2,185 | 333,500 |
July 31, 2025 | 2,400 | 2,393 | 2,393 | 2,430 | 2,385 | 84,800 |
July 30, 2025 | 2,423 | 2,420 | 2,420 | 2,433 | 2,405 | 45,100 |
July 29, 2025 | 2,396 | 2,423 | 2,423 | 2,423 | 2,373 | 67,300 |
July 28, 2025 | 2,456 | 2,398 | 2,398 | 2,469 | 2,378 | 73,000 |
July 25, 2025 | 2,425 | 2,455 | 2,455 | 2,464 | 2,405 | 83,300 |
July 24, 2025 | 2,400 | 2,432 | 2,432 | 2,443 | 2,383 | 59,300 |
July 23, 2025 | 2,384 | 2,404 | 2,404 | 2,407 | 2,358 | 69,500 |
July 22, 2025 | 2,327 | 2,367 | 2,367 | 2,382 | 2,327 | 95,000 |
July 18, 2025 | 2,345 | 2,311 | 2,311 | 2,348 | 2,311 | 61,500 |
July 17, 2025 | 2,368 | 2,341 | 2,341 | 2,368 | 2,332 | 42,300 |
July 16, 2025 | 2,344 | 2,357 | 2,357 | 2,395 | 2,340 | 69,300 |
July 15, 2025 | 2,395 | 2,354 | 2,354 | 2,403 | 2,331 | 91,200 |
July 14, 2025 | 2,323 | 2,406 | 2,406 | 2,407 | 2,261 | 85,900 |
July 11, 2025 | 2,478 | 2,367 | 2,367 | 2,490 | 2,365 | 133,400 |
July 10, 2025 | 2,485 | 2,465 | 2,465 | 2,519 | 2,458 | 72,700 |
July 09, 2025 | 2,460 | 2,475 | 2,475 | 2,500 | 2,451 | 75,000 |
July 08, 2025 | 2,405 | 2,465 | 2,465 | 2,472 | 2,404 | 92,600 |
July 07, 2025 | 2,375 | 2,385 | 2,385 | 2,424 | 2,364 | 77,800 |
July 04, 2025 | 2,317 | 2,355 | 2,355 | 2,364 | 2,314 | 85,100 |
July 03, 2025 | 2,386 | 2,325 | 2,325 | 2,386 | 2,278 | 172,200 |
July 02, 2025 | 2,388 | 2,396 | 2,396 | 2,425 | 2,366 | 66,600 |
July 01, 2025 | 2,399 | 2,405 | 2,405 | 2,443 | 2,390 | 99,800 |
June 30, 2025 | 2,408 | 2,400 | 2,400 | 2,435 | 2,381 | 125,000 |
June 27, 2025 | 2,333 | 2,367 | 2,367 | 2,381 | 2,333 | 111,900 |
June 26, 2025 | 2,306 | 2,324 | 2,324 | 2,325 | 2,299 | 58,100 |
June 25, 2025 | 2,270 | 2,278 | 2,278 | 2,310 | 2,239 | 103,800 |
June 24, 2025 | 2,223 | 2,268 | 2,268 | 2,269 | 2,185 | 124,000 |
June 23, 2025 | 2,156 | 2,192 | 2,192 | 2,244 | 2,156 | 95,800 |
June 20, 2025 | 2,177 | 2,166 | 2,166 | 2,187 | 2,166 | 25,400 |
June 19, 2025 | 2,156 | 2,177 | 2,177 | 2,184 | 2,145 | 59,300 |
June 18, 2025 | 2,150 | 2,145 | 2,145 | 2,150 | 2,116 | 34,900 |
June 17, 2025 | 2,124 | 2,148 | 2,148 | 2,148 | 2,117 | 22,600 |
June 16, 2025 | 2,080 | 2,122 | 2,122 | 2,130 | 2,077 | 52,400 |
June 13, 2025 | 2,160 | 2,112 | 2,112 | 2,161 | 2,110 | 41,900 |
June 12, 2025 | 2,138 | 2,156 | 2,156 | 2,176 | 2,129 | 59,300 |
June 11, 2025 | 2,145 | 2,121 | 2,121 | 2,158 | 2,108 | 81,800 |
June 10, 2025 | 2,090 | 2,145 | 2,145 | 2,145 | 2,089 | 103,000 |
June 09, 2025 | 2,093 | 2,083 | 2,083 | 2,111 | 2,070 | 64,300 |
June 06, 2025 | 2,058 | 2,093 | 2,093 | 2,119 | 2,049 | 40,600 |
June 05, 2025 | 2,072 | 2,068 | 2,068 | 2,080 | 2,059 | 38,300 |
June 04, 2025 | 2,074 | 2,094 | 2,094 | 2,103 | 2,041 | 64,000 |
June 03, 2025 | 2,080 | 2,068 | 2,068 | 2,080 | 2,041 | 66,300 |
June 02, 2025 | 2,064 | 2,103 | 2,103 | 2,108 | 2,064 | 92,700 |
May 30, 2025 | 2,025 | 2,059 | 2,059 | 2,068 | 2,025 | 97,000 |
May 29, 2025 | 2,023 | 2,025 | 2,025 | 2,041 | 2,002 | 70,200 |
May 28, 2025 | 2,012 | 2,002 | 2,002 | 2,033 | 1,989 | 92,200 |
May 27, 2025 | 2,022 | 2,005 | 2,005 | 2,053 | 2,001 | 125,000 |
May 26, 2025 | 1,950 | 1,993 | 1,993 | 2,018 | 1,948 | 138,400 |
May 23, 2025 | 1,934 | 1,948 | 1,948 | 1,965 | 1,934 | 39,100 |