1,480.00
+24(+1.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,471 | 1,480 | 1,480 | 1,492 | 1,461 | 41,000 |
| August 15, 2025 | 1,449 | 1,456 | 1,456 | 1,467 | 1,435 | 39,000 |
| August 14, 2025 | 1,494 | 1,462 | 1,462 | 1,494 | 1,440 | 40,200 |
| August 13, 2025 | 1,475 | 1,480 | 1,480 | 1,496 | 1,442 | 75,900 |
| August 12, 2025 | 1,438 | 1,473 | 1,473 | 1,477 | 1,409 | 93,700 |
| August 08, 2025 | 1,415 | 1,434 | 1,434 | 1,480 | 1,352 | 313,900 |
| August 07, 2025 | 1,364 | 1,386 | 1,386 | 1,400 | 1,356 | 60,900 |
| August 06, 2025 | 1,311 | 1,348 | 1,348 | 1,356 | 1,311 | 34,600 |
| August 05, 2025 | 1,286 | 1,295 | 1,295 | 1,306 | 1,286 | 15,800 |
| August 04, 2025 | 1,278 | 1,286 | 1,286 | 1,300 | 1,252 | 23,400 |
| August 01, 2025 | 1,281 | 1,308 | 1,308 | 1,360 | 1,280 | 37,500 |
| July 31, 2025 | 1,237 | 1,276 | 1,276 | 1,290 | 1,237 | 40,700 |
| July 30, 2025 | 1,214 | 1,237 | 1,237 | 1,252 | 1,214 | 23,400 |
| July 29, 2025 | 1,213 | 1,214 | 1,214 | 1,227 | 1,184 | 42,500 |
| July 28, 2025 | 1,200 | 1,213 | 1,213 | 1,225 | 1,200 | 19,500 |
| July 25, 2025 | 1,212 | 1,203 | 1,203 | 1,227 | 1,195 | 33,200 |
| July 24, 2025 | 1,205 | 1,212 | 1,212 | 1,223 | 1,199 | 18,400 |
| July 23, 2025 | 1,206 | 1,200 | 1,200 | 1,210 | 1,189 | 31,800 |
| July 22, 2025 | 1,189 | 1,193 | 1,193 | 1,196 | 1,176 | 10,900 |
| July 18, 2025 | 1,210 | 1,198 | 1,198 | 1,210 | 1,193 | 24,600 |
| July 17, 2025 | 1,193 | 1,204 | 1,204 | 1,214 | 1,193 | 10,700 |
| July 16, 2025 | 1,230 | 1,204 | 1,204 | 1,235 | 1,191 | 29,200 |
| July 15, 2025 | 1,270 | 1,230 | 1,230 | 1,275 | 1,223 | 110,600 |
| July 14, 2025 | 1,229 | 1,254 | 1,254 | 1,265 | 1,227 | 73,600 |
| July 11, 2025 | 1,200 | 1,223 | 1,223 | 1,224 | 1,199 | 31,800 |
| July 10, 2025 | 1,180 | 1,191 | 1,191 | 1,196 | 1,162 | 46,200 |
| July 09, 2025 | 1,178 | 1,169 | 1,169 | 1,193 | 1,169 | 22,000 |
| July 08, 2025 | 1,153 | 1,168 | 1,168 | 1,179 | 1,153 | 39,900 |
| July 07, 2025 | 1,146 | 1,147 | 1,147 | 1,155 | 1,141 | 29,700 |
| July 04, 2025 | 1,162 | 1,150 | 1,150 | 1,162 | 1,147 | 14,700 |
| July 03, 2025 | 1,156 | 1,149 | 1,149 | 1,164 | 1,147 | 33,500 |
| July 02, 2025 | 1,125 | 1,147 | 1,147 | 1,165 | 1,119 | 48,100 |
| July 01, 2025 | 1,108 | 1,134 | 1,134 | 1,149 | 1,097 | 70,100 |
| June 30, 2025 | 1,131 | 1,098 | 1,098 | 1,144 | 1,098 | 30,000 |
| June 27, 2025 | 1,116 | 1,130 | 1,130 | 1,159 | 1,116 | 93,100 |
| June 26, 2025 | 1,089 | 1,103 | 1,103 | 1,103 | 1,088 | 20,200 |
| June 25, 2025 | 1,091 | 1,089 | 1,089 | 1,100 | 1,082 | 25,900 |
| June 24, 2025 | 1,089 | 1,090 | 1,090 | 1,093 | 1,081 | 17,700 |
| June 23, 2025 | 1,078 | 1,086 | 1,086 | 1,109 | 1,076 | 35,200 |
| June 20, 2025 | 1,078 | 1,070 | 1,070 | 1,086 | 1,070 | 25,900 |
| June 19, 2025 | 1,093 | 1,084 | 1,084 | 1,105 | 1,077 | 34,200 |
| June 18, 2025 | 1,087 | 1,093 | 1,093 | 1,097 | 1,067 | 40,400 |
| June 17, 2025 | 1,109 | 1,079 | 1,079 | 1,113 | 1,070 | 30,800 |
| June 16, 2025 | 1,094 | 1,110 | 1,110 | 1,110 | 1,094 | 52,200 |
| June 13, 2025 | 1,062 | 1,089 | 1,089 | 1,090 | 1,055 | 46,500 |
| June 12, 2025 | 1,072 | 1,068 | 1,068 | 1,085 | 1,068 | 19,600 |
| June 11, 2025 | 1,067 | 1,076 | 1,076 | 1,081 | 1,053 | 23,600 |
| June 10, 2025 | 1,092 | 1,073 | 1,073 | 1,096 | 1,067 | 22,300 |
| June 09, 2025 | 1,085 | 1,096 | 1,096 | 1,103 | 1,080 | 30,800 |
| June 06, 2025 | 1,069 | 1,081 | 1,081 | 1,081 | 1,061 | 29,900 |
| June 05, 2025 | 1,059 | 1,064 | 1,064 | 1,064 | 1,051 | 26,100 |
| June 04, 2025 | 1,073 | 1,058 | 1,058 | 1,081 | 1,055 | 27,600 |
| June 03, 2025 | 1,090 | 1,073 | 1,073 | 1,094 | 1,068 | 20,900 |
| June 02, 2025 | 1,115 | 1,091 | 1,091 | 1,120 | 1,090 | 28,700 |
| May 30, 2025 | 1,096 | 1,116 | 1,116 | 1,120 | 1,096 | 24,500 |
| May 29, 2025 | 1,101 | 1,101 | 1,101 | 1,112 | 1,091 | 32,600 |
| May 28, 2025 | 1,098 | 1,094 | 1,094 | 1,108 | 1,073 | 35,800 |
| May 27, 2025 | 1,115 | 1,096 | 1,096 | 1,123 | 1,094 | 42,500 |
| May 26, 2025 | 1,092 | 1,106 | 1,106 | 1,109 | 1,084 | 29,800 |
| May 23, 2025 | 1,067 | 1,084 | 1,084 | 1,092 | 1,067 | 24,700 |