456.00
-0.7(-0.15%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 456.7 | 456 | 456 | 459 | 454.7 | 2.74M |
August 15, 2025 | 454 | 456.7 | 456.7 | 456.7 | 453.1 | 2.91M |
August 14, 2025 | 457 | 455.9 | 455.9 | 458.1 | 454.6 | 2.5M |
August 13, 2025 | 455.8 | 456.8 | 456.8 | 458.4 | 454.3 | 2.43M |
August 12, 2025 | 457 | 455.8 | 455.8 | 459.3 | 453 | 3.72M |
August 08, 2025 | 449.9 | 453.4 | 453.4 | 455.5 | 445.3 | 4.3M |
August 07, 2025 | 471.7 | 448.7 | 448.7 | 472.6 | 448 | 5.78M |
August 06, 2025 | 466 | 469.9 | 469.9 | 470.5 | 465.3 | 2.38M |
August 05, 2025 | 470.1 | 465.5 | 465.5 | 470.7 | 465.3 | 1.96M |
August 04, 2025 | 467.2 | 469 | 469 | 471.7 | 465.1 | 2.48M |
August 01, 2025 | 463.3 | 470.6 | 470.6 | 471.4 | 463.3 | 2.94M |
July 31, 2025 | 456.4 | 461.5 | 461.5 | 462.6 | 456.2 | 2.64M |
July 30, 2025 | 453 | 456.4 | 456.4 | 457.2 | 452.9 | 1.64M |
July 29, 2025 | 453.5 | 456 | 456 | 456.6 | 452.1 | 1.77M |
July 28, 2025 | 453.3 | 453.2 | 453.2 | 455.2 | 452.2 | 2.8M |
July 25, 2025 | 457 | 453.9 | 453.9 | 457.9 | 453.5 | 1.84M |
July 24, 2025 | 457.5 | 456.5 | 456.5 | 459 | 455.9 | 2.06M |
July 23, 2025 | 457.9 | 457.4 | 457.4 | 461 | 457.2 | 2.75M |
July 22, 2025 | 458 | 454 | 454 | 459.9 | 454 | 2.54M |
July 18, 2025 | 459 | 459.9 | 459.9 | 460.3 | 458.1 | 1.56M |
July 17, 2025 | 455 | 458.2 | 458.2 | 458.3 | 454.6 | 1.39M |
July 16, 2025 | 458 | 456.5 | 456.5 | 458.3 | 454.1 | 2.04M |
July 15, 2025 | 460 | 457.3 | 457.3 | 461.7 | 456.9 | 1.73M |
July 14, 2025 | 458.6 | 460 | 460 | 460.6 | 456.6 | 2.15M |
July 11, 2025 | 459.9 | 457.1 | 457.1 | 460.4 | 456 | 3.1M |
July 10, 2025 | 462.5 | 457.3 | 457.3 | 462.5 | 455.3 | 2.96M |
July 09, 2025 | 463.4 | 462.5 | 462.5 | 465.5 | 461 | 2.74M |
July 08, 2025 | 461 | 463.6 | 463.6 | 463.6 | 460.1 | 2.24M |
July 07, 2025 | 464 | 461.4 | 461.4 | 465.9 | 460.7 | 2.45M |
July 04, 2025 | 460.6 | 464 | 464 | 464 | 460.6 | 1.82M |
July 03, 2025 | 460 | 460.5 | 460.5 | 461.6 | 458.4 | 2.57M |
July 02, 2025 | 453.7 | 461.7 | 461.7 | 462.3 | 453.2 | 4.19M |
July 01, 2025 | 451 | 453 | 453 | 454.3 | 450.6 | 2.32M |
June 30, 2025 | 450 | 453.3 | 453.3 | 454.6 | 449.9 | 2.89M |
June 27, 2025 | 447 | 448.7 | 448.7 | 448.7 | 445.9 | 2.74M |
June 26, 2025 | 446 | 447.1 | 447.1 | 447.7 | 443.2 | 2.35M |
June 25, 2025 | 451.4 | 447.1 | 447.1 | 452.8 | 446.8 | 1.88M |
June 24, 2025 | 454.9 | 451.4 | 451.4 | 455.5 | 451.2 | 2.12M |
June 23, 2025 | 449.7 | 453.1 | 453.1 | 455 | 449.6 | 4.03M |
June 20, 2025 | 447.6 | 447.6 | 447.6 | 450.7 | 446.6 | 3.63M |
June 19, 2025 | 444.7 | 447.6 | 447.6 | 447.6 | 444.1 | 2.3M |
June 18, 2025 | 440 | 443.8 | 443.8 | 444.4 | 439.9 | 1.82M |
June 17, 2025 | 440.5 | 440.3 | 440.3 | 440.8 | 437.5 | 1.71M |
June 16, 2025 | 441 | 438.1 | 438.1 | 441.4 | 438 | 2.37M |
June 13, 2025 | 442 | 440.9 | 440.9 | 443.2 | 439.1 | 2.24M |
June 12, 2025 | 444 | 443.9 | 443.9 | 444.5 | 441.2 | 2.25M |
June 11, 2025 | 439 | 442.7 | 442.7 | 443.8 | 439 | 2.9M |
June 10, 2025 | 437.8 | 438.8 | 438.8 | 441 | 437.3 | 3.05M |
June 09, 2025 | 435.4 | 436 | 436 | 436.6 | 433.6 | 2.23M |
June 06, 2025 | 435.9 | 435.1 | 435.1 | 437.8 | 435.1 | 2.27M |
June 05, 2025 | 430.1 | 435 | 435 | 435.4 | 430.1 | 2.84M |
June 04, 2025 | 430.4 | 432.3 | 432.3 | 433.3 | 430.3 | 2.11M |
June 03, 2025 | 430.8 | 432.1 | 432.1 | 432.6 | 430.2 | 2.09M |
June 02, 2025 | 433 | 430.4 | 430.4 | 433.2 | 429.5 | 2.4M |
May 30, 2025 | 430.2 | 433.3 | 433.3 | 433.3 | 430 | 3.78M |
May 29, 2025 | 431.8 | 431.4 | 431.4 | 432.3 | 429.2 | 2.82M |
May 28, 2025 | 434 | 432.3 | 432.3 | 434 | 431.3 | 2.1M |
May 27, 2025 | 431.6 | 432.2 | 432.2 | 433.4 | 430.3 | 1.65M |
May 26, 2025 | 433.8 | 431.1 | 431.1 | 434.8 | 430 | 2.39M |
May 23, 2025 | 432.9 | 433.8 | 433.8 | 434.4 | 432.2 | 2.13M |