2,538.00
+37(+1.48%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,510 | 2,538 | 2,538 | 2,538 | 2,509 | 32,600 |
August 15, 2025 | 2,507 | 2,501 | 2,501 | 2,507 | 2,480 | 26,400 |
August 14, 2025 | 2,501 | 2,492 | 2,492 | 2,507 | 2,472 | 37,500 |
August 13, 2025 | 2,523 | 2,508 | 2,508 | 2,526 | 2,504 | 27,000 |
August 12, 2025 | 2,500 | 2,514 | 2,514 | 2,523 | 2,488 | 33,100 |
August 08, 2025 | 2,485 | 2,490 | 2,490 | 2,498 | 2,485 | 27,100 |
August 07, 2025 | 2,478 | 2,485 | 2,485 | 2,495 | 2,470 | 27,400 |
August 06, 2025 | 2,466 | 2,469 | 2,469 | 2,470 | 2,455 | 14,600 |
August 05, 2025 | 2,473 | 2,448 | 2,448 | 2,473 | 2,448 | 16,700 |
August 04, 2025 | 2,427 | 2,459 | 2,459 | 2,459 | 2,418 | 21,300 |
August 01, 2025 | 2,438 | 2,452 | 2,452 | 2,480 | 2,434 | 36,200 |
July 31, 2025 | 2,428 | 2,423 | 2,423 | 2,428 | 2,410 | 38,600 |
July 30, 2025 | 2,410 | 2,416 | 2,416 | 2,437 | 2,406 | 83,100 |
July 29, 2025 | 2,522 | 2,515 | 2,515 | 2,536 | 2,502 | 39,300 |
July 28, 2025 | 2,518 | 2,526 | 2,526 | 2,534 | 2,507 | 36,400 |
July 25, 2025 | 2,508 | 2,508 | 2,508 | 2,532 | 2,500 | 35,500 |
July 24, 2025 | 2,467 | 2,500 | 2,500 | 2,504 | 2,461 | 50,900 |
July 23, 2025 | 2,436 | 2,457 | 2,457 | 2,459 | 2,430 | 34,300 |
July 22, 2025 | 2,446 | 2,425 | 2,425 | 2,460 | 2,423 | 21,200 |
July 18, 2025 | 2,450 | 2,425 | 2,425 | 2,450 | 2,423 | 18,900 |
July 17, 2025 | 2,450 | 2,435 | 2,435 | 2,450 | 2,431 | 10,300 |
July 16, 2025 | 2,471 | 2,451 | 2,451 | 2,471 | 2,450 | 13,500 |
July 15, 2025 | 2,480 | 2,471 | 2,471 | 2,486 | 2,452 | 29,400 |
July 14, 2025 | 2,465 | 2,466 | 2,466 | 2,480 | 2,450 | 23,800 |
July 11, 2025 | 2,438 | 2,455 | 2,455 | 2,465 | 2,435 | 21,800 |
July 10, 2025 | 2,442 | 2,419 | 2,419 | 2,442 | 2,408 | 22,200 |
July 09, 2025 | 2,410 | 2,426 | 2,426 | 2,443 | 2,410 | 16,000 |
July 08, 2025 | 2,394 | 2,409 | 2,409 | 2,409 | 2,389 | 18,100 |
July 07, 2025 | 2,430 | 2,389 | 2,389 | 2,430 | 2,389 | 20,600 |
July 04, 2025 | 2,423 | 2,412 | 2,412 | 2,431 | 2,412 | 10,700 |
July 03, 2025 | 2,440 | 2,423 | 2,423 | 2,451 | 2,421 | 16,400 |
July 02, 2025 | 2,410 | 2,437 | 2,437 | 2,442 | 2,410 | 28,300 |
July 01, 2025 | 2,443 | 2,427 | 2,427 | 2,467 | 2,421 | 52,500 |
June 30, 2025 | 2,442 | 2,435 | 2,435 | 2,463 | 2,430 | 55,700 |
June 27, 2025 | 2,400 | 2,429 | 2,429 | 2,449 | 2,396 | 76,800 |
June 26, 2025 | 2,350 | 2,388 | 2,388 | 2,388 | 2,350 | 33,300 |
June 25, 2025 | 2,326 | 2,345 | 2,345 | 2,345 | 2,313 | 19,000 |
June 24, 2025 | 2,328 | 2,326 | 2,326 | 2,337 | 2,320 | 15,200 |
June 23, 2025 | 2,335 | 2,320 | 2,320 | 2,341 | 2,308 | 27,200 |
June 20, 2025 | 2,339 | 2,335 | 2,335 | 2,367 | 2,330 | 41,500 |
June 19, 2025 | 2,328 | 2,334 | 2,334 | 2,342 | 2,310 | 22,500 |
June 18, 2025 | 2,325 | 2,328 | 2,328 | 2,340 | 2,321 | 30,900 |
June 17, 2025 | 2,310 | 2,327 | 2,327 | 2,334 | 2,307 | 14,800 |
June 16, 2025 | 2,310 | 2,325 | 2,325 | 2,325 | 2,303 | 19,200 |
June 13, 2025 | 2,302 | 2,291 | 2,291 | 2,302 | 2,280 | 22,700 |
June 12, 2025 | 2,330 | 2,302 | 2,302 | 2,330 | 2,286 | 23,800 |
June 11, 2025 | 2,301 | 2,330 | 2,330 | 2,340 | 2,301 | 34,900 |
June 10, 2025 | 2,298 | 2,301 | 2,301 | 2,314 | 2,298 | 18,800 |
June 09, 2025 | 2,309 | 2,298 | 2,298 | 2,312 | 2,295 | 8,900 |
June 06, 2025 | 2,291 | 2,319 | 2,319 | 2,328 | 2,287 | 30,000 |
June 05, 2025 | 2,273 | 2,285 | 2,285 | 2,288 | 2,266 | 16,200 |
June 04, 2025 | 2,282 | 2,277 | 2,277 | 2,289 | 2,271 | 12,100 |
June 03, 2025 | 2,303 | 2,281 | 2,281 | 2,304 | 2,281 | 24,000 |
June 02, 2025 | 2,310 | 2,307 | 2,307 | 2,325 | 2,296 | 21,900 |
May 30, 2025 | 2,282 | 2,309 | 2,309 | 2,318 | 2,282 | 19,000 |
May 29, 2025 | 2,314 | 2,301 | 2,301 | 2,330 | 2,299 | 31,200 |
May 28, 2025 | 2,297 | 2,304 | 2,304 | 2,317 | 2,293 | 30,300 |
May 27, 2025 | 2,286 | 2,297 | 2,297 | 2,300 | 2,281 | 14,600 |
May 26, 2025 | 2,279 | 2,287 | 2,287 | 2,294 | 2,270 | 17,400 |
May 23, 2025 | 2,304 | 2,290 | 2,290 | 2,304 | 2,282 | 18,900 |