2,301.00
-7(-0.30%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,308 | 2,301 | 2,301 | 2,323 | 2,301 | 12,900 |
August 15, 2025 | 2,306 | 2,308 | 2,308 | 2,330 | 2,298 | 14,200 |
August 14, 2025 | 2,366 | 2,324 | 2,324 | 2,366 | 2,285 | 34,000 |
August 13, 2025 | 2,394 | 2,385 | 2,385 | 2,416 | 2,363 | 9,000 |
August 12, 2025 | 2,415 | 2,369 | 2,369 | 2,420 | 2,353 | 20,700 |
August 08, 2025 | 2,472 | 2,407 | 2,407 | 2,472 | 2,401 | 15,100 |
August 07, 2025 | 2,404 | 2,450 | 2,450 | 2,450 | 2,403 | 9,500 |
August 06, 2025 | 2,401 | 2,401 | 2,401 | 2,428 | 2,400 | 4,900 |
August 05, 2025 | 2,364 | 2,388 | 2,388 | 2,397 | 2,353 | 6,400 |
August 04, 2025 | 2,349 | 2,356 | 2,356 | 2,371 | 2,334 | 7,300 |
August 01, 2025 | 2,344 | 2,350 | 2,350 | 2,350 | 2,326 | 5,200 |
July 31, 2025 | 2,307 | 2,343 | 2,343 | 2,347 | 2,307 | 6,900 |
July 30, 2025 | 2,339 | 2,308 | 2,308 | 2,349 | 2,308 | 8,400 |
July 29, 2025 | 2,327 | 2,306 | 2,306 | 2,331 | 2,303 | 6,700 |
July 28, 2025 | 2,348 | 2,343 | 2,343 | 2,350 | 2,323 | 8,000 |
July 25, 2025 | 2,343 | 2,328 | 2,328 | 2,350 | 2,311 | 5,300 |
July 24, 2025 | 2,303 | 2,314 | 2,314 | 2,320 | 2,295 | 5,600 |
July 23, 2025 | 2,295 | 2,303 | 2,303 | 2,309 | 2,276 | 8,200 |
July 22, 2025 | 2,295 | 2,276 | 2,276 | 2,295 | 2,276 | 3,100 |
July 18, 2025 | 2,306 | 2,274 | 2,274 | 2,306 | 2,274 | 6,300 |
July 17, 2025 | 2,303 | 2,306 | 2,306 | 2,337 | 2,292 | 3,500 |
July 16, 2025 | 2,315 | 2,306 | 2,306 | 2,340 | 2,297 | 7,100 |
July 15, 2025 | 2,344 | 2,296 | 2,296 | 2,344 | 2,260 | 54,200 |
July 14, 2025 | 2,413 | 2,345 | 2,345 | 2,413 | 2,345 | 17,600 |
July 11, 2025 | 2,368 | 2,432 | 2,432 | 2,495 | 2,368 | 48,300 |
July 10, 2025 | 2,287 | 2,373 | 2,373 | 2,377 | 2,258 | 37,100 |
July 09, 2025 | 2,239 | 2,280 | 2,280 | 2,290 | 2,239 | 20,800 |
July 08, 2025 | 2,245 | 2,227 | 2,227 | 2,245 | 2,220 | 8,400 |
July 07, 2025 | 2,224 | 2,217 | 2,217 | 2,224 | 2,206 | 4,700 |
July 04, 2025 | 2,207 | 2,206 | 2,206 | 2,230 | 2,206 | 4,200 |
July 03, 2025 | 2,223 | 2,204 | 2,204 | 2,223 | 2,203 | 3,500 |
July 02, 2025 | 2,191 | 2,220 | 2,220 | 2,225 | 2,191 | 5,300 |
July 01, 2025 | 2,224 | 2,190 | 2,190 | 2,224 | 2,190 | 13,900 |
June 30, 2025 | 2,236 | 2,224 | 2,224 | 2,248 | 2,224 | 5,400 |
June 27, 2025 | 2,230 | 2,249 | 2,249 | 2,249 | 2,220 | 7,600 |
June 26, 2025 | 2,195 | 2,215 | 2,215 | 2,225 | 2,195 | 5,000 |
June 25, 2025 | 2,228 | 2,195 | 2,195 | 2,228 | 2,195 | 7,000 |
June 24, 2025 | 2,228 | 2,217 | 2,217 | 2,228 | 2,205 | 1,700 |
June 23, 2025 | 2,183 | 2,200 | 2,200 | 2,218 | 2,183 | 9,400 |
June 20, 2025 | 2,226 | 2,200 | 2,200 | 2,230 | 2,200 | 11,700 |
June 19, 2025 | 2,260 | 2,228 | 2,228 | 2,260 | 2,228 | 6,400 |
June 18, 2025 | 2,252 | 2,243 | 2,243 | 2,254 | 2,243 | 4,400 |
June 17, 2025 | 2,276 | 2,244 | 2,244 | 2,276 | 2,241 | 7,900 |
June 16, 2025 | 2,266 | 2,276 | 2,276 | 2,276 | 2,252 | 5,200 |
June 13, 2025 | 2,261 | 2,261 | 2,261 | 2,270 | 2,248 | 5,800 |
June 12, 2025 | 2,251 | 2,268 | 2,268 | 2,272 | 2,243 | 9,100 |
June 11, 2025 | 2,236 | 2,251 | 2,251 | 2,251 | 2,226 | 8,900 |
June 10, 2025 | 2,245 | 2,236 | 2,236 | 2,252 | 2,235 | 5,400 |
June 09, 2025 | 2,236 | 2,235 | 2,235 | 2,238 | 2,221 | 4,200 |
June 06, 2025 | 2,230 | 2,232 | 2,232 | 2,242 | 2,220 | 3,200 |
June 05, 2025 | 2,236 | 2,230 | 2,230 | 2,243 | 2,230 | 3,300 |
June 04, 2025 | 2,242 | 2,229 | 2,229 | 2,242 | 2,221 | 5,600 |
June 03, 2025 | 2,233 | 2,220 | 2,220 | 2,247 | 2,215 | 9,100 |
June 02, 2025 | 2,234 | 2,245 | 2,245 | 2,254 | 2,234 | 4,100 |
May 30, 2025 | 2,234 | 2,250 | 2,250 | 2,254 | 2,234 | 3,400 |
May 29, 2025 | 2,246 | 2,256 | 2,256 | 2,256 | 2,226 | 12,300 |
May 28, 2025 | 2,259 | 2,248 | 2,248 | 2,259 | 2,235 | 11,800 |
May 27, 2025 | 2,257 | 2,257 | 2,257 | 2,257 | 2,230 | 3,600 |
May 26, 2025 | 2,238 | 2,242 | 2,242 | 2,249 | 2,223 | 4,700 |
May 23, 2025 | 2,220 | 2,241 | 2,241 | 2,259 | 2,216 | 14,700 |