2,125.00
-17(-0.79%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 16, 2025 | 2,100 | 2,125 | 2,125 | 2,150 | 2,077 | 73,100 |
July 15, 2025 | 2,160 | 2,142 | 2,142 | 2,197 | 2,140 | 88,500 |
July 14, 2025 | 2,147 | 2,142 | 2,142 | 2,160 | 2,114 | 49,100 |
July 11, 2025 | 2,176 | 2,164 | 2,164 | 2,198 | 2,160 | 36,500 |
July 10, 2025 | 2,198 | 2,180 | 2,180 | 2,217 | 2,172 | 36,800 |
July 09, 2025 | 2,200 | 2,198 | 2,198 | 2,206 | 2,161 | 42,200 |
July 08, 2025 | 2,144 | 2,174 | 2,174 | 2,189 | 2,144 | 43,400 |
July 07, 2025 | 2,091 | 2,136 | 2,136 | 2,148 | 2,081 | 56,900 |
July 04, 2025 | 2,122 | 2,098 | 2,098 | 2,153 | 2,094 | 40,900 |
July 03, 2025 | 2,144 | 2,116 | 2,116 | 2,159 | 2,097 | 64,500 |
July 02, 2025 | 2,155 | 2,142 | 2,142 | 2,185 | 2,122 | 95,700 |
July 01, 2025 | 2,226 | 2,203 | 2,203 | 2,228 | 2,187 | 45,400 |
June 30, 2025 | 2,214 | 2,225 | 2,225 | 2,245 | 2,213 | 53,500 |
June 27, 2025 | 2,181 | 2,191 | 2,191 | 2,224 | 2,168 | 59,200 |
June 26, 2025 | 2,250 | 2,180 | 2,180 | 2,262 | 2,166 | 130,800 |
June 25, 2025 | 2,288 | 2,262 | 2,262 | 2,288 | 2,242 | 63,300 |
June 24, 2025 | 2,275 | 2,287 | 2,287 | 2,292 | 2,240 | 64,700 |
June 23, 2025 | 2,242 | 2,258 | 2,258 | 2,273 | 2,200 | 92,000 |
June 20, 2025 | 2,225 | 2,212 | 2,212 | 2,240 | 2,177 | 79,000 |
June 19, 2025 | 2,187 | 2,202 | 2,202 | 2,209 | 2,172 | 60,300 |
June 18, 2025 | 2,132 | 2,147 | 2,147 | 2,190 | 2,130 | 91,400 |
June 17, 2025 | 2,101 | 2,133 | 2,133 | 2,145 | 2,093 | 84,000 |
June 16, 2025 | 2,055 | 2,093 | 2,093 | 2,096 | 2,050 | 88,900 |
June 13, 2025 | 2,104 | 2,041 | 2,041 | 2,114 | 2,015 | 112,400 |
June 12, 2025 | 2,058 | 2,104 | 2,104 | 2,110 | 2,044 | 59,200 |
June 11, 2025 | 2,086 | 2,062 | 2,062 | 2,089 | 2,050 | 36,400 |
June 10, 2025 | 2,050 | 2,065 | 2,065 | 2,088 | 2,046 | 65,200 |
June 09, 2025 | 2,030 | 2,039 | 2,039 | 2,079 | 2,027 | 67,700 |
June 06, 2025 | 1,991 | 2,005 | 2,005 | 2,015 | 1,986 | 35,300 |
June 05, 2025 | 2,034 | 2,005 | 2,005 | 2,037 | 1,992 | 51,200 |
June 04, 2025 | 1,981 | 2,028 | 2,028 | 2,032 | 1,964 | 69,600 |
June 03, 2025 | 1,978 | 2,002 | 2,002 | 2,024 | 1,977 | 33,500 |
June 02, 2025 | 2,003 | 1,982 | 1,982 | 2,013 | 1,979 | 42,700 |
May 30, 2025 | 1,970 | 2,001 | 2,001 | 2,041 | 1,970 | 63,200 |
May 29, 2025 | 2,000 | 1,981 | 1,981 | 2,002 | 1,974 | 42,400 |
May 28, 2025 | 1,974 | 2,001 | 2,001 | 2,015 | 1,974 | 59,400 |
May 27, 2025 | 1,964 | 1,965 | 1,965 | 1,992 | 1,944 | 86,500 |
May 26, 2025 | 1,925 | 1,970 | 1,970 | 1,973 | 1,921 | 105,000 |
May 23, 2025 | 1,985 | 1,946 | 1,946 | 1,985 | 1,941 | 62,200 |
May 22, 2025 | 1,981 | 1,977 | 1,977 | 2,012 | 1,967 | 67,300 |
May 21, 2025 | 2,025 | 1,999 | 1,999 | 2,044 | 1,987 | 111,500 |
May 20, 2025 | 2,034 | 2,037 | 2,037 | 2,076 | 2,015 | 122,400 |
May 19, 2025 | 2,079 | 2,051 | 2,051 | 2,083 | 2,025 | 246,500 |
May 16, 2025 | 1,913 | 2,020 | 2,020 | 2,055 | 1,882 | 743,400 |
May 15, 2025 | 1,719 | 1,736 | 1,736 | 1,753 | 1,702 | 173,600 |
May 14, 2025 | 1,727 | 1,753 | 1,753 | 1,759 | 1,726 | 67,600 |
May 13, 2025 | 1,720 | 1,723 | 1,723 | 1,740 | 1,707 | 82,500 |
May 12, 2025 | 1,705 | 1,712 | 1,712 | 1,723 | 1,690 | 56,800 |
May 09, 2025 | 1,682 | 1,693 | 1,693 | 1,720 | 1,651 | 123,300 |
May 08, 2025 | 1,673 | 1,682 | 1,682 | 1,682 | 1,659 | 34,700 |
May 07, 2025 | 1,632 | 1,660 | 1,660 | 1,702 | 1,630 | 139,100 |
May 02, 2025 | 1,657 | 1,630 | 1,630 | 1,685 | 1,620 | 63,400 |
May 01, 2025 | 1,663 | 1,665 | 1,665 | 1,669 | 1,651 | 30,500 |
April 30, 2025 | 1,672 | 1,669 | 1,669 | 1,678 | 1,647 | 32,800 |
April 28, 2025 | 1,638 | 1,661 | 1,661 | 1,666 | 1,638 | 57,800 |
April 25, 2025 | 1,618 | 1,623 | 1,623 | 1,635 | 1,599 | 51,000 |
April 24, 2025 | 1,568 | 1,614 | 1,606 | 1,618 | 1,554 | 95,300 |
April 23, 2025 | 1,560 | 1,545 | 1,545 | 1,561 | 1,539 | 28,500 |
April 22, 2025 | 1,545 | 1,548 | 1,548 | 1,556 | 1,540 | 23,000 |
April 21, 2025 | 1,556 | 1,567 | 1,567 | 1,573 | 1,537 | 68,100 |