1,644.00
+14(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,630 | 1,644 | 1,644 | 1,644 | 1,622 | 316,500 |
| August 21, 2025 | 1,660 | 1,630 | 1,630 | 1,660 | 1,629 | 278,800 |
| August 20, 2025 | 1,656 | 1,662 | 1,662 | 1,666 | 1,645 | 132,700 |
| August 19, 2025 | 1,647 | 1,656 | 1,656 | 1,657 | 1,638 | 150,200 |
| August 18, 2025 | 1,620 | 1,640 | 1,640 | 1,646 | 1,615 | 207,300 |
| August 15, 2025 | 1,625 | 1,627 | 1,627 | 1,631 | 1,605 | 243,400 |
| August 14, 2025 | 1,646 | 1,633 | 1,633 | 1,650 | 1,621 | 247,200 |
| August 13, 2025 | 1,634 | 1,646 | 1,646 | 1,652 | 1,616 | 300,300 |
| August 12, 2025 | 1,620 | 1,635 | 1,635 | 1,649 | 1,616 | 473,700 |
| August 08, 2025 | 1,610 | 1,611 | 1,611 | 1,618 | 1,600 | 192,000 |
| August 07, 2025 | 1,630 | 1,615 | 1,615 | 1,630 | 1,603 | 229,600 |
| August 06, 2025 | 1,597 | 1,622 | 1,622 | 1,625 | 1,593 | 245,300 |
| August 05, 2025 | 1,598 | 1,597 | 1,597 | 1,605 | 1,585 | 236,700 |
| August 04, 2025 | 1,560 | 1,592 | 1,592 | 1,595 | 1,550 | 403,300 |
| August 01, 2025 | 1,630 | 1,598 | 1,598 | 1,658 | 1,566 | 458,400 |
| July 31, 2025 | 1,598 | 1,620 | 1,620 | 1,622 | 1,593 | 259,800 |
| July 30, 2025 | 1,580 | 1,600 | 1,600 | 1,604 | 1,579 | 208,000 |
| July 29, 2025 | 1,574 | 1,585 | 1,585 | 1,585 | 1,565 | 225,400 |
| July 28, 2025 | 1,589 | 1,582 | 1,582 | 1,591 | 1,576 | 178,000 |
| July 25, 2025 | 1,599 | 1,582 | 1,582 | 1,599 | 1,548 | 313,700 |
| July 24, 2025 | 1,541 | 1,563 | 1,563 | 1,565 | 1,540 | 163,700 |
| July 23, 2025 | 1,528 | 1,540 | 1,540 | 1,550 | 1,526 | 233,200 |
| July 22, 2025 | 1,549 | 1,538 | 1,538 | 1,570 | 1,517 | 330,200 |
| July 18, 2025 | 1,564 | 1,552 | 1,552 | 1,565 | 1,552 | 86,100 |
| July 17, 2025 | 1,573 | 1,564 | 1,564 | 1,578 | 1,560 | 121,500 |
| July 16, 2025 | 1,586 | 1,571 | 1,571 | 1,586 | 1,570 | 98,600 |
| July 15, 2025 | 1,585 | 1,586 | 1,586 | 1,600 | 1,580 | 194,500 |
| July 14, 2025 | 1,582 | 1,588 | 1,588 | 1,592 | 1,572 | 171,800 |
| July 11, 2025 | 1,595 | 1,590 | 1,590 | 1,600 | 1,577 | 179,700 |
| July 10, 2025 | 1,577 | 1,594 | 1,594 | 1,603 | 1,573 | 322,300 |
| July 09, 2025 | 1,533 | 1,572 | 1,572 | 1,586 | 1,533 | 359,600 |
| July 08, 2025 | 1,511 | 1,522 | 1,522 | 1,523 | 1,505 | 129,900 |
| July 07, 2025 | 1,521 | 1,507 | 1,507 | 1,524 | 1,500 | 107,400 |
| July 04, 2025 | 1,510 | 1,517 | 1,517 | 1,524 | 1,503 | 109,900 |
| July 03, 2025 | 1,514 | 1,510 | 1,510 | 1,521 | 1,498 | 110,800 |
| July 02, 2025 | 1,492 | 1,514 | 1,514 | 1,517 | 1,492 | 126,300 |
| July 01, 2025 | 1,498 | 1,492 | 1,492 | 1,504 | 1,486 | 90,900 |
| June 30, 2025 | 1,502 | 1,495 | 1,495 | 1,506 | 1,495 | 115,400 |
| June 27, 2025 | 1,494 | 1,497 | 1,497 | 1,502 | 1,485 | 141,100 |
| June 26, 2025 | 1,476 | 1,493 | 1,493 | 1,493 | 1,475 | 86,200 |
| June 25, 2025 | 1,491 | 1,475 | 1,475 | 1,495 | 1,475 | 100,600 |
| June 24, 2025 | 1,496 | 1,491 | 1,491 | 1,497 | 1,485 | 62,800 |
| June 23, 2025 | 1,480 | 1,485 | 1,485 | 1,497 | 1,478 | 62,400 |
| June 20, 2025 | 1,489 | 1,476 | 1,476 | 1,499 | 1,476 | 169,700 |
| June 19, 2025 | 1,486 | 1,486 | 1,486 | 1,486 | 1,476 | 49,400 |
| June 18, 2025 | 1,480 | 1,482 | 1,482 | 1,488 | 1,475 | 80,600 |
| June 17, 2025 | 1,490 | 1,481 | 1,481 | 1,490 | 1,480 | 66,400 |
| June 16, 2025 | 1,493 | 1,486 | 1,486 | 1,494 | 1,482 | 69,100 |
| June 13, 2025 | 1,493 | 1,486 | 1,486 | 1,495 | 1,483 | 82,800 |
| June 12, 2025 | 1,498 | 1,497 | 1,497 | 1,504 | 1,494 | 62,500 |
| June 11, 2025 | 1,496 | 1,502 | 1,502 | 1,504 | 1,486 | 98,100 |
| June 10, 2025 | 1,500 | 1,496 | 1,496 | 1,517 | 1,495 | 112,100 |
| June 09, 2025 | 1,507 | 1,500 | 1,500 | 1,509 | 1,499 | 66,200 |
| June 06, 2025 | 1,498 | 1,507 | 1,507 | 1,512 | 1,498 | 85,100 |
| June 05, 2025 | 1,509 | 1,501 | 1,501 | 1,510 | 1,497 | 70,800 |
| June 04, 2025 | 1,514 | 1,512 | 1,512 | 1,524 | 1,510 | 56,200 |
| June 03, 2025 | 1,527 | 1,515 | 1,515 | 1,530 | 1,513 | 107,300 |
| June 02, 2025 | 1,521 | 1,533 | 1,533 | 1,533 | 1,503 | 104,400 |
| May 30, 2025 | 1,505 | 1,524 | 1,524 | 1,525 | 1,498 | 101,400 |
| May 29, 2025 | 1,496 | 1,509 | 1,509 | 1,513 | 1,491 | 132,100 |