2,283.00
-22(-0.95%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,300 | 2,283 | 2,287 | 2,317 | 2,283 | 139,500 |
August 15, 2025 | 2,318 | 2,305 | 2,305 | 2,322 | 2,295 | 94,100 |
August 14, 2025 | 2,342 | 2,306 | 2,306 | 2,342 | 2,306 | 92,100 |
August 13, 2025 | 2,347 | 2,342 | 2,342 | 2,363 | 2,328 | 82,800 |
August 12, 2025 | 2,325 | 2,336 | 2,336 | 2,340 | 2,302 | 81,600 |
August 08, 2025 | 2,320 | 2,316 | 2,316 | 2,325 | 2,295 | 77,600 |
August 07, 2025 | 2,315 | 2,298 | 2,298 | 2,321 | 2,287 | 97,000 |
August 06, 2025 | 2,277 | 2,304 | 2,304 | 2,323 | 2,273 | 89,000 |
August 05, 2025 | 2,271 | 2,263 | 2,263 | 2,282 | 2,243 | 87,300 |
August 04, 2025 | 2,203 | 2,228 | 2,228 | 2,235 | 2,201 | 49,700 |
August 01, 2025 | 2,203 | 2,225 | 2,225 | 2,238 | 2,201 | 67,500 |
July 31, 2025 | 2,189 | 2,200 | 2,200 | 2,205 | 2,182 | 68,200 |
July 30, 2025 | 2,168 | 2,184 | 2,184 | 2,190 | 2,165 | 48,900 |
July 29, 2025 | 2,159 | 2,162 | 2,162 | 2,171 | 2,147 | 56,900 |
July 28, 2025 | 2,160 | 2,160 | 2,160 | 2,209 | 2,152 | 80,800 |
July 25, 2025 | 2,182 | 2,201 | 2,201 | 2,212 | 2,171 | 36,600 |
July 24, 2025 | 2,190 | 2,193 | 2,193 | 2,204 | 2,179 | 39,300 |
July 23, 2025 | 2,162 | 2,184 | 2,184 | 2,190 | 2,150 | 41,500 |
July 22, 2025 | 2,171 | 2,152 | 2,152 | 2,181 | 2,142 | 31,400 |
July 18, 2025 | 2,202 | 2,180 | 2,180 | 2,205 | 2,171 | 30,500 |
July 17, 2025 | 2,171 | 2,189 | 2,189 | 2,194 | 2,165 | 29,200 |
July 16, 2025 | 2,198 | 2,172 | 2,172 | 2,217 | 2,172 | 29,200 |
July 15, 2025 | 2,177 | 2,198 | 2,198 | 2,212 | 2,177 | 33,300 |
July 14, 2025 | 2,169 | 2,175 | 2,175 | 2,189 | 2,167 | 27,800 |
July 11, 2025 | 2,150 | 2,155 | 2,155 | 2,175 | 2,150 | 21,600 |
July 10, 2025 | 2,152 | 2,146 | 2,146 | 2,161 | 2,131 | 49,400 |
July 09, 2025 | 2,125 | 2,142 | 2,142 | 2,158 | 2,125 | 28,700 |
July 08, 2025 | 2,114 | 2,122 | 2,122 | 2,129 | 2,094 | 37,000 |
July 07, 2025 | 2,120 | 2,103 | 2,103 | 2,129 | 2,100 | 35,800 |
July 04, 2025 | 2,110 | 2,095 | 2,095 | 2,115 | 2,093 | 23,600 |
July 03, 2025 | 2,120 | 2,103 | 2,103 | 2,122 | 2,091 | 43,800 |
July 02, 2025 | 2,111 | 2,120 | 2,120 | 2,159 | 2,111 | 42,400 |
July 01, 2025 | 2,146 | 2,111 | 2,111 | 2,183 | 2,111 | 131,700 |
June 30, 2025 | 2,102 | 2,146 | 2,146 | 2,159 | 2,062 | 245,000 |
June 27, 2025 | 1,960 | 1,962 | 1,962 | 1,977 | 1,946 | 57,100 |
June 26, 2025 | 1,927 | 1,960 | 1,960 | 1,960 | 1,927 | 18,400 |
June 25, 2025 | 1,913 | 1,926 | 1,926 | 1,937 | 1,910 | 27,700 |
June 24, 2025 | 1,946 | 1,934 | 1,934 | 1,947 | 1,929 | 13,400 |
June 23, 2025 | 1,933 | 1,916 | 1,916 | 1,939 | 1,916 | 24,700 |
June 20, 2025 | 1,903 | 1,952 | 1,952 | 1,964 | 1,900 | 174,200 |
June 19, 2025 | 1,910 | 1,913 | 1,913 | 1,917 | 1,902 | 17,000 |
June 18, 2025 | 1,904 | 1,927 | 1,927 | 1,927 | 1,904 | 23,300 |
June 17, 2025 | 1,880 | 1,900 | 1,900 | 1,912 | 1,875 | 32,600 |
June 16, 2025 | 1,899 | 1,873 | 1,873 | 1,908 | 1,871 | 37,800 |
June 13, 2025 | 1,938 | 1,897 | 1,897 | 1,941 | 1,876 | 43,600 |
June 12, 2025 | 1,912 | 1,943 | 1,943 | 1,954 | 1,912 | 36,300 |
June 11, 2025 | 1,893 | 1,921 | 1,921 | 1,928 | 1,893 | 38,700 |
June 10, 2025 | 1,909 | 1,893 | 1,893 | 1,933 | 1,893 | 31,700 |
June 09, 2025 | 1,939 | 1,925 | 1,925 | 1,942 | 1,912 | 19,700 |
June 06, 2025 | 1,926 | 1,934 | 1,934 | 1,952 | 1,919 | 24,200 |
June 05, 2025 | 1,903 | 1,933 | 1,933 | 1,958 | 1,903 | 47,800 |
June 04, 2025 | 1,894 | 1,928 | 1,928 | 1,931 | 1,891 | 45,800 |
June 03, 2025 | 1,909 | 1,896 | 1,896 | 1,926 | 1,895 | 36,500 |
June 02, 2025 | 1,946 | 1,902 | 1,902 | 1,960 | 1,900 | 52,000 |
May 30, 2025 | 1,935 | 1,975 | 1,975 | 1,977 | 1,935 | 38,200 |
May 29, 2025 | 1,965 | 1,964 | 1,964 | 1,982 | 1,941 | 50,000 |
May 28, 2025 | 2,003 | 1,967 | 1,967 | 2,026 | 1,957 | 48,700 |
May 27, 2025 | 1,964 | 1,991 | 1,991 | 1,999 | 1,964 | 24,900 |
May 26, 2025 | 1,973 | 1,964 | 1,964 | 1,999 | 1,962 | 21,200 |
May 23, 2025 | 1,990 | 1,973 | 1,973 | 2,005 | 1,965 | 28,900 |