10,150.00
+55(+0.54%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 10,180 | 10,150 | 10,150 | 10,345 | 10,105 | 3.96M |
August 15, 2025 | 10,310 | 10,095 | 10,095 | 10,320 | 10,070 | 4.09M |
August 14, 2025 | 10,830 | 10,255 | 10,255 | 10,845 | 10,240 | 5.28M |
August 13, 2025 | 10,965 | 10,830 | 10,830 | 11,195 | 10,755 | 4.36M |
August 12, 2025 | 11,020 | 10,845 | 10,845 | 11,050 | 10,840 | 3.88M |
August 08, 2025 | 10,980 | 10,905 | 10,905 | 11,415 | 10,830 | 5.23M |
August 07, 2025 | 11,110 | 11,080 | 11,080 | 11,135 | 10,570 | 7.15M |
August 06, 2025 | 11,240 | 11,100 | 11,100 | 11,435 | 10,590 | 16.74M |
August 05, 2025 | 11,500 | 11,130 | 11,130 | 11,540 | 11,010 | 5.69M |
August 04, 2025 | 10,855 | 11,200 | 11,200 | 11,210 | 10,825 | 2.66M |
August 01, 2025 | 11,120 | 11,195 | 11,195 | 11,300 | 11,090 | 3.38M |
July 31, 2025 | 10,855 | 11,120 | 11,120 | 11,160 | 10,805 | 3.77M |
July 30, 2025 | 10,625 | 10,905 | 10,905 | 11,020 | 10,535 | 4.17M |
July 29, 2025 | 10,545 | 10,520 | 10,520 | 10,605 | 10,430 | 2.21M |
July 28, 2025 | 10,865 | 10,680 | 10,680 | 10,870 | 10,620 | 2.43M |
July 25, 2025 | 10,805 | 10,860 | 10,860 | 10,980 | 10,770 | 3.19M |
July 24, 2025 | 10,820 | 10,935 | 10,935 | 10,960 | 10,740 | 4.89M |
July 23, 2025 | 10,650 | 10,675 | 10,675 | 10,695 | 10,230 | 6.28M |
July 22, 2025 | 10,200 | 10,355 | 10,355 | 10,420 | 10,120 | 4.2M |
July 18, 2025 | 10,180 | 10,040 | 10,040 | 10,200 | 10,005 | 2.07M |
July 17, 2025 | 10,080 | 10,085 | 10,085 | 10,105 | 9,960 | 2.5M |
July 16, 2025 | 10,145 | 10,115 | 10,115 | 10,220 | 10,055 | 2.37M |
July 15, 2025 | 10,475 | 10,165 | 10,165 | 10,495 | 10,120 | 3.93M |
July 14, 2025 | 9,875 | 10,225 | 10,225 | 10,305 | 9,852 | 4.33M |
July 11, 2025 | 10,100 | 9,903 | 9,903 | 10,160 | 9,903 | 3.45M |
July 10, 2025 | 10,160 | 10,080 | 10,080 | 10,185 | 9,956 | 3.29M |
July 09, 2025 | 10,100 | 10,030 | 10,030 | 10,175 | 9,891 | 4.48M |
July 08, 2025 | 10,160 | 10,170 | 10,170 | 10,225 | 10,100 | 2.91M |
July 07, 2025 | 9,969 | 10,155 | 10,155 | 10,215 | 9,913 | 3.97M |
July 04, 2025 | 10,405 | 10,110 | 10,110 | 10,430 | 10,050 | 3.65M |
July 03, 2025 | 10,560 | 10,285 | 10,285 | 10,560 | 10,250 | 3.55M |
July 02, 2025 | 10,480 | 10,460 | 10,460 | 10,675 | 10,380 | 5.4M |
July 01, 2025 | 10,970 | 11,010 | 11,010 | 11,160 | 10,930 | 5.21M |
June 30, 2025 | 11,495 | 10,900 | 10,900 | 11,500 | 10,800 | 6.86M |
June 27, 2025 | 10,830 | 11,225 | 11,225 | 11,445 | 10,825 | 11.26M |
June 26, 2025 | 10,500 | 10,575 | 10,575 | 10,615 | 10,350 | 4.56M |
June 25, 2025 | 10,750 | 10,490 | 10,490 | 10,845 | 10,430 | 6.15M |
June 24, 2025 | 10,260 | 10,450 | 10,450 | 10,520 | 10,235 | 4.83M |
June 23, 2025 | 10,610 | 10,290 | 10,290 | 10,740 | 10,260 | 7.5M |
June 20, 2025 | 10,615 | 10,330 | 10,330 | 10,635 | 10,325 | 4.51M |
June 19, 2025 | 10,730 | 10,660 | 10,660 | 10,795 | 10,620 | 4.8M |
June 18, 2025 | 10,820 | 10,685 | 10,685 | 10,880 | 10,605 | 4.58M |
June 17, 2025 | 10,720 | 10,790 | 10,790 | 10,810 | 10,620 | 5.47M |
June 16, 2025 | 10,760 | 10,670 | 10,670 | 10,815 | 10,520 | 6.81M |
June 13, 2025 | 10,270 | 10,540 | 10,540 | 10,590 | 10,140 | 9.76M |
June 12, 2025 | 10,180 | 10,455 | 10,455 | 10,485 | 10,110 | 7.1M |
June 11, 2025 | 10,380 | 10,050 | 10,050 | 10,495 | 10,050 | 6.67M |
June 10, 2025 | 10,810 | 10,580 | 10,580 | 10,860 | 10,565 | 4.64M |
June 09, 2025 | 10,785 | 10,810 | 10,810 | 10,850 | 10,655 | 5.8M |
June 06, 2025 | 10,395 | 10,725 | 10,725 | 10,755 | 10,365 | 7.7M |
June 05, 2025 | 10,830 | 10,405 | 10,405 | 10,875 | 10,400 | 6.58M |
June 04, 2025 | 10,950 | 10,830 | 10,830 | 11,015 | 10,675 | 9.46M |
June 03, 2025 | 10,365 | 10,825 | 10,825 | 10,875 | 10,365 | 12.28M |
June 02, 2025 | 10,210 | 10,210 | 10,210 | 10,235 | 10,015 | 6.34M |
May 30, 2025 | 9,901 | 10,155 | 10,155 | 10,185 | 9,901 | 11.94M |
May 29, 2025 | 9,960 | 10,045 | 10,045 | 10,050 | 9,832 | 17.03M |
May 28, 2025 | 10,000 | 9,840 | 9,840 | 10,080 | 9,820 | 19.29M |
May 27, 2025 | 9,560 | 9,949 | 9,949 | 9,999 | 9,558 | 31.05M |
May 26, 2025 | 9,294 | 9,511 | 9,511 | 9,599 | 9,243 | 23.57M |
May 23, 2025 | 9,048 | 9,185 | 9,185 | 9,338 | 8,990 | 25.76M |