2,545.00
+14.5(+0.57%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,531 | 2,545 | 2,545 | 2,576 | 2,531 | 233,200 |
August 15, 2025 | 2,526 | 2,530.5 | 2,530.5 | 2,536 | 2,512.5 | 163,400 |
August 14, 2025 | 2,519 | 2,520 | 2,520 | 2,533.5 | 2,503.5 | 211,000 |
August 13, 2025 | 2,524.5 | 2,523.5 | 2,523.5 | 2,526 | 2,504.5 | 225,100 |
August 12, 2025 | 2,518 | 2,519 | 2,519 | 2,532.5 | 2,506 | 261,200 |
August 08, 2025 | 2,495 | 2,518.5 | 2,518.5 | 2,518.5 | 2,490.5 | 219,100 |
August 07, 2025 | 2,490 | 2,493 | 2,493 | 2,513 | 2,481 | 225,800 |
August 06, 2025 | 2,472.5 | 2,480.5 | 2,480.5 | 2,503 | 2,461 | 274,200 |
August 05, 2025 | 2,452 | 2,471.5 | 2,471.5 | 2,478 | 2,447 | 218,000 |
August 04, 2025 | 2,428.5 | 2,447 | 2,447 | 2,474 | 2,421.5 | 394,100 |
August 01, 2025 | 2,415 | 2,435 | 2,435 | 2,435 | 2,381 | 416,100 |
July 31, 2025 | 2,395 | 2,390 | 2,390 | 2,414.5 | 2,321 | 674,100 |
July 30, 2025 | 2,367 | 2,391 | 2,391 | 2,391 | 2,367 | 277,100 |
July 29, 2025 | 2,353.5 | 2,357.5 | 2,357.5 | 2,364 | 2,348.5 | 147,400 |
July 28, 2025 | 2,342.5 | 2,357 | 2,357 | 2,363 | 2,337 | 168,300 |
July 25, 2025 | 2,344 | 2,357 | 2,357 | 2,361.5 | 2,339 | 253,100 |
July 24, 2025 | 2,331 | 2,340 | 2,340 | 2,341 | 2,322.5 | 217,000 |
July 23, 2025 | 2,330 | 2,331 | 2,331 | 2,347 | 2,326 | 268,700 |
July 22, 2025 | 2,320 | 2,317.5 | 2,317.5 | 2,323.5 | 2,305.5 | 211,200 |
July 18, 2025 | 2,302 | 2,324 | 2,324 | 2,331.5 | 2,302 | 260,300 |
July 17, 2025 | 2,290 | 2,302 | 2,302 | 2,310 | 2,289 | 228,400 |
July 16, 2025 | 2,310 | 2,302 | 2,302 | 2,318.5 | 2,290 | 237,200 |
July 15, 2025 | 2,317 | 2,309 | 2,309 | 2,317 | 2,300.5 | 202,800 |
July 14, 2025 | 2,300.5 | 2,309 | 2,309 | 2,313 | 2,293 | 154,400 |
July 11, 2025 | 2,293 | 2,295 | 2,295 | 2,315.5 | 2,291 | 176,400 |
July 10, 2025 | 2,298 | 2,290 | 2,290 | 2,303 | 2,278 | 262,500 |
July 09, 2025 | 2,304 | 2,297.5 | 2,297.5 | 2,329.5 | 2,291 | 256,200 |
July 08, 2025 | 2,295 | 2,293 | 2,293 | 2,297.5 | 2,274.5 | 212,400 |
July 07, 2025 | 2,282 | 2,287.5 | 2,287.5 | 2,302.5 | 2,278.5 | 229,000 |
July 04, 2025 | 2,268 | 2,284.5 | 2,284.5 | 2,285 | 2,253.5 | 192,000 |
July 03, 2025 | 2,263 | 2,268 | 2,268 | 2,268 | 2,248.5 | 171,900 |
July 02, 2025 | 2,255 | 2,263.5 | 2,263.5 | 2,282 | 2,255 | 188,100 |
July 01, 2025 | 2,264.5 | 2,254.5 | 2,254.5 | 2,277.5 | 2,244 | 184,600 |
June 30, 2025 | 2,263 | 2,269 | 2,269 | 2,286 | 2,256.5 | 258,500 |
June 27, 2025 | 2,244.5 | 2,268.5 | 2,268.5 | 2,289 | 2,237 | 431,700 |
June 26, 2025 | 2,211 | 2,244 | 2,244 | 2,248 | 2,211 | 238,300 |
June 25, 2025 | 2,205 | 2,211 | 2,211 | 2,213 | 2,198 | 166,800 |
June 24, 2025 | 2,230 | 2,204.5 | 2,204.5 | 2,230 | 2,203.5 | 176,700 |
June 23, 2025 | 2,204.5 | 2,207 | 2,207 | 2,216 | 2,200 | 137,400 |
June 20, 2025 | 2,209.5 | 2,216 | 2,216 | 2,223 | 2,202.5 | 138,200 |
June 19, 2025 | 2,214 | 2,212.5 | 2,212.5 | 2,216 | 2,203 | 126,300 |
June 18, 2025 | 2,204 | 2,203 | 2,203 | 2,208.5 | 2,198 | 149,000 |
June 17, 2025 | 2,212 | 2,207 | 2,207 | 2,215 | 2,197 | 208,800 |
June 16, 2025 | 2,222 | 2,204.5 | 2,204.5 | 2,224 | 2,195 | 373,800 |
June 13, 2025 | 2,242 | 2,222.5 | 2,222.5 | 2,249 | 2,220 | 301,700 |
June 12, 2025 | 2,227.5 | 2,242 | 2,242 | 2,244.5 | 2,215 | 289,600 |
June 11, 2025 | 2,191 | 2,232 | 2,232 | 2,235 | 2,188 | 349,600 |
June 10, 2025 | 2,180.5 | 2,180 | 2,180 | 2,188.5 | 2,161 | 371,200 |
June 09, 2025 | 2,196 | 2,184 | 2,184 | 2,201 | 2,176.5 | 360,700 |
June 06, 2025 | 2,180 | 2,201 | 2,201 | 2,206 | 2,179.5 | 282,400 |
June 05, 2025 | 2,161.5 | 2,172 | 2,172 | 2,177.5 | 2,159 | 211,000 |
June 04, 2025 | 2,161 | 2,161 | 2,161 | 2,175 | 2,157.5 | 202,100 |
June 03, 2025 | 2,159.5 | 2,166.5 | 2,166.5 | 2,172 | 2,149 | 212,500 |
June 02, 2025 | 2,150 | 2,150.5 | 2,150.5 | 2,154 | 2,140.5 | 154,100 |
May 30, 2025 | 2,138 | 2,153 | 2,153 | 2,153 | 2,131 | 209,200 |
May 29, 2025 | 2,140 | 2,145 | 2,145 | 2,155.5 | 2,140 | 210,600 |
May 28, 2025 | 2,157.5 | 2,148 | 2,148 | 2,159.5 | 2,143 | 189,700 |
May 27, 2025 | 2,151.5 | 2,141 | 2,141 | 2,151.5 | 2,137 | 124,200 |
May 26, 2025 | 2,150 | 2,144.5 | 2,144.5 | 2,159.5 | 2,143 | 131,300 |
May 23, 2025 | 2,150 | 2,143 | 2,143 | 2,153.5 | 2,140.5 | 141,400 |