2,234.00
+8(+0.36%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,250 | 2,234 | 2,234 | 2,266 | 2,223 | 84,600 |
August 15, 2025 | 2,181 | 2,226 | 2,226 | 2,226 | 2,160 | 65,100 |
August 14, 2025 | 2,183 | 2,177 | 2,177 | 2,195 | 2,171 | 48,500 |
August 13, 2025 | 2,187 | 2,182 | 2,182 | 2,207 | 2,164 | 93,700 |
August 12, 2025 | 2,109 | 2,173 | 2,173 | 2,187 | 2,100 | 146,600 |
August 08, 2025 | 2,055 | 2,060 | 2,060 | 2,070 | 2,041 | 80,000 |
August 07, 2025 | 2,029 | 2,034 | 2,034 | 2,038 | 2,018 | 33,700 |
August 06, 2025 | 1,992 | 2,028 | 2,028 | 2,028 | 1,992 | 30,800 |
August 05, 2025 | 2,000 | 1,997 | 1,997 | 2,012 | 1,995 | 30,100 |
August 04, 2025 | 1,979 | 1,998 | 1,998 | 1,998 | 1,961 | 40,900 |
August 01, 2025 | 1,981 | 1,998 | 1,998 | 2,005 | 1,981 | 52,400 |
July 31, 2025 | 1,959 | 1,979 | 1,979 | 1,983 | 1,938 | 78,700 |
July 30, 2025 | 1,959 | 1,957 | 1,957 | 1,986 | 1,950 | 52,700 |
July 29, 2025 | 1,934 | 1,960 | 1,960 | 1,973 | 1,930 | 106,000 |
July 28, 2025 | 1,900 | 1,950 | 1,950 | 1,959 | 1,889 | 194,200 |
July 25, 2025 | 1,842 | 1,835 | 1,835 | 1,843 | 1,829 | 19,800 |
July 24, 2025 | 1,835 | 1,846 | 1,846 | 1,849 | 1,834 | 38,900 |
July 23, 2025 | 1,810 | 1,832 | 1,832 | 1,833 | 1,810 | 39,900 |
July 22, 2025 | 1,809 | 1,810 | 1,810 | 1,814 | 1,803 | 23,200 |
July 18, 2025 | 1,809 | 1,805 | 1,805 | 1,818 | 1,803 | 19,200 |
July 17, 2025 | 1,806 | 1,809 | 1,809 | 1,813 | 1,803 | 11,900 |
July 16, 2025 | 1,813 | 1,806 | 1,806 | 1,816 | 1,801 | 42,000 |
July 15, 2025 | 1,806 | 1,813 | 1,813 | 1,820 | 1,806 | 24,500 |
July 14, 2025 | 1,807 | 1,803 | 1,803 | 1,814 | 1,800 | 31,300 |
July 11, 2025 | 1,786 | 1,800 | 1,800 | 1,814 | 1,786 | 30,700 |
July 10, 2025 | 1,797 | 1,785 | 1,785 | 1,798 | 1,778 | 42,700 |
July 09, 2025 | 1,787 | 1,797 | 1,797 | 1,803 | 1,783 | 36,000 |
July 08, 2025 | 1,779 | 1,778 | 1,778 | 1,781 | 1,757 | 53,400 |
July 07, 2025 | 1,783 | 1,779 | 1,779 | 1,792 | 1,779 | 29,100 |
July 04, 2025 | 1,794 | 1,798 | 1,798 | 1,807 | 1,789 | 30,200 |
July 03, 2025 | 1,786 | 1,783 | 1,783 | 1,797 | 1,776 | 40,400 |
July 02, 2025 | 1,785 | 1,794 | 1,794 | 1,812 | 1,784 | 42,100 |
July 01, 2025 | 1,825 | 1,790 | 1,790 | 1,825 | 1,785 | 68,000 |
June 30, 2025 | 1,831 | 1,826 | 1,826 | 1,841 | 1,826 | 51,700 |
June 27, 2025 | 1,857 | 1,824 | 1,824 | 1,857 | 1,818 | 231,500 |
June 26, 2025 | 1,863 | 1,869 | 1,869 | 1,869 | 1,851 | 386,900 |
June 25, 2025 | 1,856 | 1,853 | 1,853 | 1,858 | 1,848 | 110,100 |
June 24, 2025 | 1,857 | 1,852 | 1,852 | 1,857 | 1,845 | 62,800 |
June 23, 2025 | 1,857 | 1,845 | 1,845 | 1,858 | 1,845 | 57,000 |
June 20, 2025 | 1,848 | 1,852 | 1,852 | 1,858 | 1,847 | 48,600 |
June 19, 2025 | 1,858 | 1,854 | 1,854 | 1,858 | 1,847 | 42,600 |
June 18, 2025 | 1,846 | 1,858 | 1,858 | 1,863 | 1,846 | 24,300 |
June 17, 2025 | 1,855 | 1,846 | 1,846 | 1,856 | 1,842 | 29,000 |
June 16, 2025 | 1,849 | 1,844 | 1,844 | 1,852 | 1,833 | 57,900 |
June 13, 2025 | 1,856 | 1,840 | 1,840 | 1,860 | 1,840 | 46,800 |
June 12, 2025 | 1,845 | 1,845 | 1,845 | 1,851 | 1,842 | 29,000 |
June 11, 2025 | 1,848 | 1,845 | 1,845 | 1,854 | 1,838 | 35,200 |
June 10, 2025 | 1,855 | 1,841 | 1,841 | 1,859 | 1,837 | 51,300 |
June 09, 2025 | 1,879 | 1,850 | 1,850 | 1,879 | 1,850 | 96,100 |
June 06, 2025 | 1,868 | 1,866 | 1,866 | 1,880 | 1,863 | 88,500 |
June 05, 2025 | 1,879 | 1,868 | 1,868 | 1,888 | 1,868 | 36,800 |
June 04, 2025 | 1,879 | 1,882 | 1,882 | 1,890 | 1,871 | 23,700 |
June 03, 2025 | 1,885 | 1,871 | 1,871 | 1,891 | 1,866 | 29,100 |
June 02, 2025 | 1,877 | 1,885 | 1,885 | 1,893 | 1,862 | 66,700 |
May 30, 2025 | 1,884 | 1,908 | 1,908 | 1,909 | 1,877 | 34,400 |
May 29, 2025 | 1,856 | 1,887 | 1,887 | 1,894 | 1,851 | 51,300 |
May 28, 2025 | 1,852 | 1,837 | 1,837 | 1,854 | 1,835 | 27,800 |
May 27, 2025 | 1,837 | 1,837 | 1,837 | 1,845 | 1,830 | 20,600 |
May 26, 2025 | 1,822 | 1,830 | 1,830 | 1,833 | 1,812 | 22,900 |
May 23, 2025 | 1,805 | 1,815 | 1,815 | 1,815 | 1,801 | 24,800 |