2,613.00
+44(+1.71%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,569 | 2,613 | 2,613 | 2,620 | 2,560 | 169,500 |
August 15, 2025 | 2,570 | 2,569 | 2,569 | 2,576 | 2,545 | 131,900 |
August 14, 2025 | 2,573 | 2,557 | 2,557 | 2,584 | 2,542 | 115,400 |
August 13, 2025 | 2,584 | 2,581 | 2,581 | 2,609 | 2,572 | 202,300 |
August 12, 2025 | 2,555 | 2,577 | 2,577 | 2,577 | 2,512 | 448,900 |
August 08, 2025 | 2,515 | 2,547 | 2,547 | 2,550 | 2,502 | 140,600 |
August 07, 2025 | 2,516 | 2,522 | 2,522 | 2,524 | 2,500 | 133,500 |
August 06, 2025 | 2,497 | 2,516 | 2,516 | 2,522 | 2,490 | 136,000 |
August 05, 2025 | 2,496 | 2,495 | 2,495 | 2,514 | 2,485 | 135,500 |
August 04, 2025 | 2,432 | 2,484 | 2,484 | 2,493 | 2,419 | 113,600 |
August 01, 2025 | 2,455 | 2,471 | 2,471 | 2,494 | 2,423 | 188,500 |
July 31, 2025 | 2,472 | 2,423 | 2,423 | 2,472 | 2,406 | 307,400 |
July 30, 2025 | 2,469 | 2,522 | 2,522 | 2,578 | 2,403 | 593,300 |
July 29, 2025 | 2,429 | 2,452 | 2,452 | 2,452 | 2,418 | 103,300 |
July 28, 2025 | 2,450 | 2,442 | 2,442 | 2,460 | 2,432 | 114,500 |
July 25, 2025 | 2,473 | 2,456 | 2,456 | 2,473 | 2,444 | 99,500 |
July 24, 2025 | 2,463 | 2,478 | 2,478 | 2,517 | 2,447 | 223,800 |
July 23, 2025 | 2,362 | 2,433 | 2,433 | 2,456 | 2,347 | 282,300 |
July 22, 2025 | 2,315 | 2,312 | 2,312 | 2,327 | 2,303 | 79,400 |
July 18, 2025 | 2,328 | 2,316 | 2,316 | 2,331 | 2,304 | 77,100 |
July 17, 2025 | 2,322 | 2,333 | 2,333 | 2,344 | 2,314 | 115,200 |
July 16, 2025 | 2,337 | 2,341 | 2,341 | 2,349 | 2,324 | 88,600 |
July 15, 2025 | 2,323 | 2,337 | 2,337 | 2,353 | 2,320 | 135,800 |
July 14, 2025 | 2,314 | 2,316 | 2,316 | 2,325 | 2,306 | 119,100 |
July 11, 2025 | 2,319 | 2,307 | 2,307 | 2,329 | 2,303 | 126,800 |
July 10, 2025 | 2,309 | 2,303 | 2,303 | 2,320 | 2,291 | 212,600 |
July 09, 2025 | 2,289 | 2,299 | 2,299 | 2,319 | 2,281 | 130,700 |
July 08, 2025 | 2,250 | 2,274 | 2,274 | 2,286 | 2,250 | 133,100 |
July 07, 2025 | 2,281 | 2,250 | 2,250 | 2,289 | 2,250 | 60,400 |
July 04, 2025 | 2,291 | 2,288 | 2,288 | 2,295 | 2,273 | 97,200 |
July 03, 2025 | 2,242 | 2,291 | 2,291 | 2,301 | 2,237 | 193,700 |
July 02, 2025 | 2,206 | 2,233 | 2,233 | 2,241 | 2,201 | 126,100 |
July 01, 2025 | 2,200 | 2,218 | 2,218 | 2,218 | 2,188 | 128,500 |
June 30, 2025 | 2,224 | 2,222 | 2,222 | 2,238 | 2,219 | 135,400 |
June 27, 2025 | 2,195 | 2,222 | 2,222 | 2,222 | 2,188 | 422,100 |
June 26, 2025 | 2,159 | 2,173 | 2,173 | 2,175 | 2,159 | 93,500 |
June 25, 2025 | 2,160 | 2,161 | 2,161 | 2,162 | 2,137 | 98,200 |
June 24, 2025 | 2,185 | 2,173 | 2,173 | 2,187 | 2,158 | 126,500 |
June 23, 2025 | 2,154 | 2,161 | 2,161 | 2,162 | 2,145 | 77,400 |
June 20, 2025 | 2,167 | 2,152 | 2,152 | 2,184 | 2,152 | 262,400 |
June 19, 2025 | 2,176 | 2,167 | 2,167 | 2,186 | 2,157 | 56,500 |
June 18, 2025 | 2,167 | 2,182 | 2,182 | 2,185 | 2,159 | 68,700 |
June 17, 2025 | 2,158 | 2,167 | 2,167 | 2,167 | 2,151 | 94,600 |
June 16, 2025 | 2,171 | 2,155 | 2,155 | 2,180 | 2,149 | 73,500 |
June 13, 2025 | 2,140 | 2,151 | 2,151 | 2,154 | 2,130 | 156,200 |
June 12, 2025 | 2,162 | 2,160 | 2,160 | 2,171 | 2,146 | 110,700 |
June 11, 2025 | 2,158 | 2,173 | 2,173 | 2,179 | 2,153 | 110,700 |
June 10, 2025 | 2,150 | 2,143 | 2,143 | 2,159 | 2,141 | 130,500 |
June 09, 2025 | 2,155 | 2,141 | 2,141 | 2,157 | 2,135 | 96,200 |
June 06, 2025 | 2,151 | 2,144 | 2,144 | 2,163 | 2,136 | 105,800 |
June 05, 2025 | 2,135 | 2,130 | 2,130 | 2,148 | 2,121 | 156,600 |
June 04, 2025 | 2,158 | 2,150 | 2,150 | 2,164 | 2,143 | 79,200 |
June 03, 2025 | 2,161 | 2,160 | 2,160 | 2,174 | 2,143 | 79,900 |
June 02, 2025 | 2,178 | 2,172 | 2,172 | 2,205 | 2,166 | 109,500 |
May 30, 2025 | 2,166 | 2,200 | 2,200 | 2,200 | 2,157 | 160,800 |
May 29, 2025 | 2,144 | 2,184 | 2,184 | 2,191 | 2,144 | 238,300 |
May 28, 2025 | 2,125 | 2,135 | 2,135 | 2,147 | 2,118 | 199,500 |
May 27, 2025 | 2,083 | 2,104 | 2,104 | 2,104 | 2,082 | 81,000 |
May 26, 2025 | 2,100 | 2,095 | 2,095 | 2,103 | 2,087 | 131,600 |
May 23, 2025 | 2,106 | 2,098 | 2,098 | 2,114 | 2,093 | 78,100 |