3,475.00
-20(-0.57%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 3,495 | 3,475 | 3,475 | 3,505 | 3,460 | 48,000 |
August 15, 2025 | 3,430 | 3,495 | 3,495 | 3,505 | 3,430 | 60,900 |
August 14, 2025 | 3,405 | 3,425 | 3,425 | 3,435 | 3,380 | 47,400 |
August 13, 2025 | 3,440 | 3,405 | 3,405 | 3,475 | 3,400 | 71,500 |
August 12, 2025 | 3,400 | 3,410 | 3,410 | 3,435 | 3,385 | 62,700 |
August 08, 2025 | 3,370 | 3,390 | 3,390 | 3,405 | 3,355 | 49,000 |
August 07, 2025 | 3,335 | 3,380 | 3,380 | 3,390 | 3,335 | 34,600 |
August 06, 2025 | 3,305 | 3,330 | 3,330 | 3,355 | 3,305 | 45,300 |
August 05, 2025 | 3,325 | 3,315 | 3,315 | 3,330 | 3,305 | 47,000 |
August 04, 2025 | 3,245 | 3,310 | 3,310 | 3,310 | 3,230 | 68,800 |
August 01, 2025 | 3,300 | 3,315 | 3,315 | 3,315 | 3,260 | 63,500 |
July 31, 2025 | 3,235 | 3,290 | 3,290 | 3,300 | 3,200 | 106,700 |
July 30, 2025 | 3,200 | 3,220 | 3,220 | 3,230 | 3,175 | 120,200 |
July 29, 2025 | 3,145 | 3,210 | 3,210 | 3,210 | 3,125 | 53,000 |
July 28, 2025 | 3,300 | 3,155 | 3,155 | 3,310 | 3,155 | 103,200 |
July 25, 2025 | 3,290 | 3,295 | 3,295 | 3,300 | 3,255 | 52,400 |
July 24, 2025 | 3,195 | 3,280 | 3,280 | 3,310 | 3,195 | 106,100 |
July 23, 2025 | 3,170 | 3,165 | 3,165 | 3,200 | 3,115 | 91,000 |
July 22, 2025 | 3,155 | 3,135 | 3,135 | 3,190 | 3,125 | 45,300 |
July 18, 2025 | 3,160 | 3,170 | 3,170 | 3,190 | 3,140 | 59,800 |
July 17, 2025 | 3,115 | 3,155 | 3,155 | 3,155 | 3,110 | 55,500 |
July 16, 2025 | 3,100 | 3,110 | 3,110 | 3,135 | 3,090 | 45,300 |
July 15, 2025 | 3,090 | 3,115 | 3,115 | 3,135 | 3,090 | 59,900 |
July 14, 2025 | 3,095 | 3,095 | 3,095 | 3,110 | 3,050 | 48,600 |
July 11, 2025 | 3,035 | 3,090 | 3,090 | 3,105 | 3,035 | 75,200 |
July 10, 2025 | 3,045 | 3,035 | 3,035 | 3,060 | 3,020 | 39,600 |
July 09, 2025 | 3,000 | 3,040 | 3,040 | 3,050 | 2,981 | 60,500 |
July 08, 2025 | 3,005 | 3,000 | 3,000 | 3,030 | 3,000 | 32,300 |
July 07, 2025 | 3,055 | 3,000 | 3,000 | 3,055 | 2,991 | 65,100 |
July 04, 2025 | 2,992 | 3,055 | 3,055 | 3,055 | 2,986 | 94,300 |
July 03, 2025 | 2,975 | 2,985 | 2,985 | 2,989 | 2,967 | 98,900 |
July 02, 2025 | 2,974 | 2,981 | 2,981 | 3,005 | 2,961 | 77,600 |
July 01, 2025 | 2,986 | 2,974 | 2,974 | 2,991 | 2,944 | 88,200 |
June 30, 2025 | 3,025 | 3,010 | 3,010 | 3,035 | 3,000 | 46,600 |
June 27, 2025 | 3,000 | 3,025 | 3,025 | 3,040 | 3,000 | 47,100 |
June 26, 2025 | 2,993 | 3,005 | 3,005 | 3,010 | 2,976 | 68,900 |
June 25, 2025 | 2,991 | 3,005 | 3,005 | 3,005 | 2,972 | 60,000 |
June 24, 2025 | 2,985 | 2,980 | 2,980 | 2,992 | 2,969 | 54,700 |
June 23, 2025 | 2,956 | 2,969 | 2,969 | 2,982 | 2,942 | 58,500 |
June 20, 2025 | 2,962 | 2,962 | 2,962 | 2,989 | 2,945 | 75,300 |
June 19, 2025 | 2,967 | 2,976 | 2,976 | 2,989 | 2,942 | 65,700 |
June 18, 2025 | 2,940 | 2,962 | 2,962 | 2,963 | 2,913 | 73,200 |
June 17, 2025 | 2,915 | 2,950 | 2,950 | 2,960 | 2,913 | 90,000 |
June 16, 2025 | 2,907 | 2,920 | 2,920 | 2,934 | 2,901 | 41,700 |
June 13, 2025 | 2,935 | 2,909 | 2,909 | 2,936 | 2,882 | 84,400 |
June 12, 2025 | 2,946 | 2,927 | 2,927 | 2,967 | 2,927 | 32,800 |
June 11, 2025 | 2,981 | 2,951 | 2,951 | 2,992 | 2,917 | 94,200 |
June 10, 2025 | 2,997 | 2,981 | 2,981 | 3,030 | 2,972 | 67,800 |
June 09, 2025 | 3,005 | 2,992 | 2,992 | 3,025 | 2,986 | 47,900 |
June 06, 2025 | 2,999 | 3,000 | 3,000 | 3,025 | 2,984 | 44,900 |
June 05, 2025 | 2,970 | 2,997 | 2,997 | 3,015 | 2,962 | 102,900 |
June 04, 2025 | 2,967 | 2,983 | 2,983 | 3,000 | 2,962 | 50,700 |
June 03, 2025 | 2,999 | 2,972 | 2,972 | 2,999 | 2,960 | 68,100 |
June 02, 2025 | 2,960 | 3,000 | 3,000 | 3,000 | 2,955 | 71,900 |
May 30, 2025 | 2,935 | 2,973 | 2,973 | 2,975 | 2,928 | 44,000 |
May 29, 2025 | 2,920 | 2,957 | 2,957 | 2,971 | 2,917 | 58,000 |
May 28, 2025 | 2,933 | 2,909 | 2,909 | 2,950 | 2,904 | 38,800 |
May 27, 2025 | 2,890 | 2,928 | 2,928 | 2,928 | 2,882 | 52,800 |
May 26, 2025 | 2,890 | 2,914 | 2,914 | 2,914 | 2,865 | 54,800 |
May 23, 2025 | 2,893 | 2,888 | 2,888 | 2,935 | 2,883 | 49,000 |