1,555.00
+6(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,547 | 1,555 | 1,552 | 1,560 | 1,546 | 155,600 |
| August 15, 2025 | 1,549 | 1,549 | 1,549 | 1,551 | 1,538 | 164,200 |
| August 14, 2025 | 1,550 | 1,549 | 1,549 | 1,551 | 1,540 | 133,600 |
| August 13, 2025 | 1,539 | 1,550 | 1,550 | 1,555 | 1,531 | 290,600 |
| August 12, 2025 | 1,539 | 1,539 | 1,539 | 1,546 | 1,526 | 295,300 |
| August 08, 2025 | 1,520 | 1,528 | 1,528 | 1,534 | 1,514 | 166,400 |
| August 07, 2025 | 1,513 | 1,528 | 1,528 | 1,531 | 1,510 | 263,700 |
| August 06, 2025 | 1,510 | 1,509 | 1,509 | 1,553 | 1,509 | 697,600 |
| August 05, 2025 | 1,489 | 1,470 | 1,470 | 1,489 | 1,467 | 181,400 |
| August 04, 2025 | 1,472 | 1,474 | 1,474 | 1,481 | 1,471 | 127,400 |
| August 01, 2025 | 1,472 | 1,488 | 1,488 | 1,492 | 1,471 | 154,400 |
| July 31, 2025 | 1,457 | 1,472 | 1,472 | 1,476 | 1,457 | 209,600 |
| July 30, 2025 | 1,448 | 1,455 | 1,455 | 1,456 | 1,448 | 117,600 |
| July 29, 2025 | 1,447 | 1,447 | 1,447 | 1,448 | 1,440 | 91,100 |
| July 28, 2025 | 1,450 | 1,450 | 1,450 | 1,456 | 1,444 | 119,300 |
| July 25, 2025 | 1,444 | 1,448 | 1,448 | 1,450 | 1,436 | 87,200 |
| July 24, 2025 | 1,431 | 1,440 | 1,440 | 1,440 | 1,429 | 127,000 |
| July 23, 2025 | 1,429 | 1,431 | 1,431 | 1,433 | 1,425 | 147,800 |
| July 22, 2025 | 1,425 | 1,422 | 1,422 | 1,431 | 1,416 | 135,700 |
| July 18, 2025 | 1,435 | 1,425 | 1,425 | 1,435 | 1,425 | 83,300 |
| July 17, 2025 | 1,431 | 1,436 | 1,436 | 1,437 | 1,428 | 76,100 |
| July 16, 2025 | 1,439 | 1,431 | 1,431 | 1,441 | 1,431 | 80,600 |
| July 15, 2025 | 1,450 | 1,439 | 1,439 | 1,450 | 1,437 | 115,500 |
| July 14, 2025 | 1,450 | 1,449 | 1,449 | 1,454 | 1,442 | 116,300 |
| July 11, 2025 | 1,443 | 1,451 | 1,451 | 1,456 | 1,443 | 115,900 |
| July 10, 2025 | 1,441 | 1,442 | 1,442 | 1,444 | 1,436 | 94,600 |
| July 09, 2025 | 1,435 | 1,440 | 1,440 | 1,446 | 1,433 | 131,800 |
| July 08, 2025 | 1,431 | 1,433 | 1,433 | 1,434 | 1,426 | 89,100 |
| July 07, 2025 | 1,444 | 1,434 | 1,434 | 1,444 | 1,430 | 114,600 |
| July 04, 2025 | 1,438 | 1,447 | 1,447 | 1,455 | 1,438 | 133,400 |
| July 03, 2025 | 1,435 | 1,438 | 1,438 | 1,441 | 1,432 | 124,700 |
| July 02, 2025 | 1,435 | 1,438 | 1,438 | 1,450 | 1,432 | 109,500 |
| July 01, 2025 | 1,460 | 1,438 | 1,438 | 1,468 | 1,438 | 148,400 |
| June 30, 2025 | 1,480 | 1,467 | 1,467 | 1,485 | 1,467 | 125,500 |
| June 27, 2025 | 1,470 | 1,475 | 1,475 | 1,482 | 1,470 | 149,200 |
| June 26, 2025 | 1,462 | 1,470 | 1,470 | 1,470 | 1,452 | 101,400 |
| June 25, 2025 | 1,465 | 1,463 | 1,463 | 1,466 | 1,457 | 77,100 |
| June 24, 2025 | 1,475 | 1,465 | 1,465 | 1,477 | 1,463 | 79,300 |
| June 23, 2025 | 1,465 | 1,469 | 1,469 | 1,470 | 1,456 | 99,200 |
| June 20, 2025 | 1,468 | 1,465 | 1,465 | 1,475 | 1,463 | 146,100 |
| June 19, 2025 | 1,465 | 1,468 | 1,468 | 1,470 | 1,459 | 96,100 |
| June 18, 2025 | 1,450 | 1,462 | 1,462 | 1,462 | 1,448 | 196,500 |
| June 17, 2025 | 1,453 | 1,445 | 1,445 | 1,453 | 1,441 | 65,400 |
| June 16, 2025 | 1,450 | 1,447 | 1,447 | 1,455 | 1,444 | 83,600 |
| June 13, 2025 | 1,449 | 1,445 | 1,445 | 1,449 | 1,435 | 113,900 |
| June 12, 2025 | 1,438 | 1,449 | 1,449 | 1,449 | 1,438 | 102,200 |
| June 11, 2025 | 1,430 | 1,439 | 1,439 | 1,439 | 1,427 | 96,100 |
| June 10, 2025 | 1,431 | 1,432 | 1,432 | 1,441 | 1,431 | 88,900 |
| June 09, 2025 | 1,430 | 1,430 | 1,430 | 1,435 | 1,419 | 117,600 |
| June 06, 2025 | 1,426 | 1,428 | 1,428 | 1,437 | 1,426 | 98,000 |
| June 05, 2025 | 1,450 | 1,426 | 1,426 | 1,450 | 1,421 | 160,200 |
| June 04, 2025 | 1,464 | 1,442 | 1,442 | 1,467 | 1,441 | 169,500 |
| June 03, 2025 | 1,449 | 1,454 | 1,454 | 1,462 | 1,445 | 238,300 |
| June 02, 2025 | 1,442 | 1,447 | 1,447 | 1,460 | 1,440 | 179,100 |
| May 30, 2025 | 1,438 | 1,444 | 1,444 | 1,449 | 1,432 | 109,900 |
| May 29, 2025 | 1,449 | 1,436 | 1,436 | 1,449 | 1,435 | 128,300 |
| May 28, 2025 | 1,434 | 1,435 | 1,435 | 1,447 | 1,434 | 161,700 |
| May 27, 2025 | 1,429 | 1,432 | 1,432 | 1,436 | 1,425 | 137,000 |
| May 26, 2025 | 1,424 | 1,420 | 1,420 | 1,430 | 1,420 | 99,900 |
| May 23, 2025 | 1,420 | 1,424 | 1,424 | 1,425 | 1,414 | 105,900 |