2,074.00
+21(+1.02%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,053 | 2,074 | 2,074 | 2,077 | 2,052 | 52,900 |
August 15, 2025 | 2,055 | 2,053 | 2,053 | 2,061 | 2,040 | 57,200 |
August 14, 2025 | 2,047 | 2,047 | 2,047 | 2,053 | 2,032 | 58,300 |
August 13, 2025 | 2,058 | 2,048 | 2,048 | 2,062 | 2,035 | 58,600 |
August 12, 2025 | 2,062 | 2,047 | 2,047 | 2,062 | 2,018 | 119,400 |
August 08, 2025 | 2,016 | 2,048 | 2,048 | 2,059 | 2,013 | 107,400 |
August 07, 2025 | 2,072 | 2,066 | 2,066 | 2,089 | 2,058 | 70,000 |
August 06, 2025 | 2,053 | 2,089 | 2,089 | 2,090 | 2,053 | 76,900 |
August 05, 2025 | 2,068 | 2,053 | 2,053 | 2,079 | 2,052 | 92,000 |
August 04, 2025 | 2,016 | 2,048 | 2,048 | 2,056 | 2,012 | 82,300 |
August 01, 2025 | 2,050 | 2,063 | 2,063 | 2,069 | 2,044 | 89,200 |
July 31, 2025 | 2,015 | 2,037 | 2,037 | 2,044 | 2,015 | 86,200 |
July 30, 2025 | 2,000 | 2,015 | 2,015 | 2,024 | 1,996 | 83,800 |
July 29, 2025 | 1,980 | 1,998 | 1,998 | 1,998 | 1,975 | 88,200 |
July 28, 2025 | 1,975 | 1,986 | 1,986 | 1,991 | 1,968 | 74,700 |
July 25, 2025 | 1,964 | 1,980 | 1,980 | 1,988 | 1,962 | 76,600 |
July 24, 2025 | 1,959 | 1,970 | 1,970 | 1,975 | 1,956 | 82,200 |
July 23, 2025 | 1,953 | 1,949 | 1,949 | 1,967 | 1,943 | 95,100 |
July 22, 2025 | 1,950 | 1,941 | 1,941 | 1,959 | 1,932 | 76,600 |
July 18, 2025 | 1,944 | 1,947 | 1,947 | 1,954 | 1,930 | 56,300 |
July 17, 2025 | 1,918 | 1,940 | 1,940 | 1,941 | 1,911 | 53,000 |
July 16, 2025 | 1,933 | 1,930 | 1,930 | 1,946 | 1,930 | 54,400 |
July 15, 2025 | 1,927 | 1,931 | 1,931 | 1,938 | 1,914 | 51,300 |
July 14, 2025 | 1,904 | 1,927 | 1,927 | 1,930 | 1,904 | 54,400 |
July 11, 2025 | 1,910 | 1,904 | 1,904 | 1,933 | 1,904 | 65,400 |
July 10, 2025 | 1,885 | 1,907 | 1,907 | 1,909 | 1,872 | 130,800 |
July 09, 2025 | 1,869 | 1,893 | 1,893 | 1,914 | 1,869 | 129,000 |
July 08, 2025 | 1,846 | 1,862 | 1,862 | 1,870 | 1,846 | 106,200 |
July 07, 2025 | 1,841 | 1,847 | 1,847 | 1,850 | 1,837 | 56,200 |
July 04, 2025 | 1,847 | 1,848 | 1,848 | 1,853 | 1,836 | 59,500 |
July 03, 2025 | 1,830 | 1,847 | 1,847 | 1,852 | 1,826 | 95,400 |
July 02, 2025 | 1,800 | 1,830 | 1,830 | 1,842 | 1,793 | 188,700 |
July 01, 2025 | 1,800 | 1,814 | 1,814 | 1,818 | 1,800 | 51,900 |
June 30, 2025 | 1,810 | 1,815 | 1,815 | 1,826 | 1,809 | 132,300 |
June 27, 2025 | 1,797 | 1,804 | 1,804 | 1,810 | 1,794 | 87,700 |
June 26, 2025 | 1,805 | 1,798 | 1,798 | 1,805 | 1,783 | 55,300 |
June 25, 2025 | 1,800 | 1,793 | 1,793 | 1,800 | 1,780 | 83,700 |
June 24, 2025 | 1,810 | 1,804 | 1,804 | 1,815 | 1,800 | 86,900 |
June 23, 2025 | 1,782 | 1,794 | 1,794 | 1,804 | 1,782 | 68,400 |
June 20, 2025 | 1,790 | 1,782 | 1,782 | 1,796 | 1,781 | 152,500 |
June 19, 2025 | 1,792 | 1,795 | 1,795 | 1,799 | 1,780 | 54,100 |
June 18, 2025 | 1,783 | 1,800 | 1,800 | 1,804 | 1,783 | 51,000 |
June 17, 2025 | 1,773 | 1,790 | 1,790 | 1,796 | 1,771 | 69,900 |
June 16, 2025 | 1,818 | 1,774 | 1,774 | 1,819 | 1,774 | 100,000 |
June 13, 2025 | 1,788 | 1,802 | 1,802 | 1,806 | 1,777 | 112,400 |
June 12, 2025 | 1,794 | 1,800 | 1,800 | 1,803 | 1,787 | 80,200 |
June 11, 2025 | 1,770 | 1,793 | 1,793 | 1,797 | 1,770 | 111,200 |
June 10, 2025 | 1,764 | 1,771 | 1,771 | 1,782 | 1,764 | 96,600 |
June 09, 2025 | 1,770 | 1,764 | 1,764 | 1,783 | 1,757 | 126,100 |
June 06, 2025 | 1,760 | 1,765 | 1,765 | 1,775 | 1,754 | 90,800 |
June 05, 2025 | 1,741 | 1,743 | 1,743 | 1,755 | 1,734 | 86,000 |
June 04, 2025 | 1,737 | 1,761 | 1,761 | 1,763 | 1,729 | 158,500 |
June 03, 2025 | 1,779 | 1,756 | 1,756 | 1,779 | 1,748 | 85,700 |
June 02, 2025 | 1,757 | 1,775 | 1,775 | 1,782 | 1,752 | 153,700 |
May 30, 2025 | 1,721 | 1,741 | 1,741 | 1,756 | 1,721 | 213,000 |
May 29, 2025 | 1,733 | 1,739 | 1,739 | 1,750 | 1,727 | 188,800 |
May 28, 2025 | 1,738 | 1,736 | 1,736 | 1,748 | 1,725 | 127,500 |
May 27, 2025 | 1,725 | 1,719 | 1,719 | 1,728 | 1,713 | 75,500 |
May 26, 2025 | 1,734 | 1,728 | 1,728 | 1,750 | 1,725 | 106,500 |
May 23, 2025 | 1,725 | 1,734 | 1,734 | 1,734 | 1,723 | 64,800 |