1,512.00
+7(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,494 | 1,512 | 1,512 | 1,532 | 1,494 | 48,100 |
| August 15, 2025 | 1,487 | 1,505 | 1,505 | 1,514 | 1,484 | 132,900 |
| August 14, 2025 | 1,494 | 1,493 | 1,493 | 1,518 | 1,490 | 132,400 |
| August 13, 2025 | 1,522 | 1,490 | 1,490 | 1,523 | 1,490 | 220,100 |
| August 12, 2025 | 1,510 | 1,500 | 1,500 | 1,519 | 1,450 | 224,400 |
| August 08, 2025 | 1,556 | 1,535 | 1,535 | 1,580 | 1,490 | 87,800 |
| August 07, 2025 | 1,550 | 1,588 | 1,588 | 1,588 | 1,545 | 59,800 |
| August 06, 2025 | 1,520 | 1,545 | 1,545 | 1,547 | 1,495 | 85,800 |
| August 05, 2025 | 1,521 | 1,521 | 1,521 | 1,533 | 1,509 | 68,700 |
| August 04, 2025 | 1,501 | 1,528 | 1,528 | 1,542 | 1,500 | 49,000 |
| August 01, 2025 | 1,535 | 1,517 | 1,517 | 1,535 | 1,504 | 98,400 |
| July 31, 2025 | 1,505 | 1,535 | 1,535 | 1,537 | 1,500 | 41,800 |
| July 30, 2025 | 1,476 | 1,505 | 1,505 | 1,509 | 1,476 | 54,300 |
| July 29, 2025 | 1,462 | 1,486 | 1,486 | 1,504 | 1,451 | 57,100 |
| July 28, 2025 | 1,500 | 1,491 | 1,491 | 1,517 | 1,486 | 32,900 |
| July 25, 2025 | 1,534 | 1,500 | 1,500 | 1,534 | 1,500 | 39,600 |
| July 24, 2025 | 1,512 | 1,524 | 1,524 | 1,540 | 1,509 | 36,400 |
| July 23, 2025 | 1,518 | 1,512 | 1,512 | 1,520 | 1,499 | 33,500 |
| July 22, 2025 | 1,559 | 1,518 | 1,518 | 1,579 | 1,499 | 65,100 |
| July 18, 2025 | 1,534 | 1,553 | 1,553 | 1,573 | 1,534 | 57,400 |
| July 17, 2025 | 1,520 | 1,534 | 1,534 | 1,590 | 1,520 | 98,200 |
| July 16, 2025 | 1,500 | 1,523 | 1,523 | 1,527 | 1,491 | 64,200 |
| July 15, 2025 | 1,490 | 1,501 | 1,501 | 1,526 | 1,490 | 37,000 |
| July 14, 2025 | 1,483 | 1,501 | 1,501 | 1,518 | 1,483 | 65,800 |
| July 11, 2025 | 1,560 | 1,500 | 1,500 | 1,560 | 1,493 | 77,100 |
| July 10, 2025 | 1,550 | 1,560 | 1,560 | 1,581 | 1,550 | 41,300 |
| July 09, 2025 | 1,512 | 1,550 | 1,550 | 1,566 | 1,510 | 74,600 |
| July 08, 2025 | 1,521 | 1,552 | 1,552 | 1,560 | 1,502 | 80,300 |
| July 07, 2025 | 1,520 | 1,524 | 1,524 | 1,535 | 1,472 | 95,700 |
| July 04, 2025 | 1,443 | 1,529 | 1,529 | 1,529 | 1,410 | 130,100 |
| July 03, 2025 | 1,431 | 1,454 | 1,454 | 1,501 | 1,421 | 157,400 |
| July 02, 2025 | 1,381 | 1,441 | 1,441 | 1,459 | 1,371 | 91,900 |
| July 01, 2025 | 1,364 | 1,406 | 1,406 | 1,413 | 1,364 | 47,300 |
| June 30, 2025 | 1,353 | 1,364 | 1,364 | 1,379 | 1,353 | 32,500 |
| June 27, 2025 | 1,347 | 1,360 | 1,360 | 1,372 | 1,347 | 30,100 |
| June 26, 2025 | 1,345 | 1,347 | 1,347 | 1,350 | 1,340 | 56,100 |
| June 25, 2025 | 1,334 | 1,345 | 1,345 | 1,358 | 1,330 | 40,100 |
| June 24, 2025 | 1,340 | 1,334 | 1,334 | 1,348 | 1,326 | 15,500 |
| June 23, 2025 | 1,311 | 1,337 | 1,337 | 1,342 | 1,311 | 16,600 |
| June 20, 2025 | 1,330 | 1,328 | 1,328 | 1,335 | 1,307 | 34,600 |
| June 19, 2025 | 1,319 | 1,324 | 1,324 | 1,330 | 1,319 | 29,700 |
| June 18, 2025 | 1,339 | 1,319 | 1,319 | 1,346 | 1,311 | 31,500 |
| June 17, 2025 | 1,349 | 1,336 | 1,336 | 1,358 | 1,327 | 31,700 |
| June 16, 2025 | 1,376 | 1,356 | 1,356 | 1,393 | 1,347 | 49,000 |
| June 13, 2025 | 1,371 | 1,376 | 1,376 | 1,391 | 1,347 | 57,100 |
| June 12, 2025 | 1,367 | 1,378 | 1,378 | 1,396 | 1,367 | 19,900 |
| June 11, 2025 | 1,387 | 1,375 | 1,375 | 1,393 | 1,367 | 51,000 |
| June 10, 2025 | 1,388 | 1,378 | 1,378 | 1,413 | 1,361 | 106,000 |
| June 09, 2025 | 1,385 | 1,397 | 1,397 | 1,405 | 1,355 | 73,300 |
| June 06, 2025 | 1,359 | 1,394 | 1,394 | 1,409 | 1,359 | 64,200 |
| June 05, 2025 | 1,387 | 1,359 | 1,359 | 1,387 | 1,337 | 84,700 |
| June 04, 2025 | 1,441 | 1,397 | 1,397 | 1,462 | 1,385 | 152,300 |
| June 03, 2025 | 1,445 | 1,460 | 1,460 | 1,462 | 1,425 | 50,300 |
| June 02, 2025 | 1,380 | 1,461 | 1,461 | 1,493 | 1,371 | 134,800 |
| May 30, 2025 | 1,428 | 1,386 | 1,386 | 1,438 | 1,386 | 53,800 |
| May 29, 2025 | 1,321 | 1,430 | 1,430 | 1,435 | 1,321 | 130,300 |
| May 28, 2025 | 1,301 | 1,312 | 1,312 | 1,334 | 1,298 | 49,800 |
| May 27, 2025 | 1,306 | 1,312 | 1,312 | 1,327 | 1,304 | 49,400 |
| May 26, 2025 | 1,308 | 1,300 | 1,300 | 1,331 | 1,298 | 57,800 |
| May 23, 2025 | 1,308 | 1,299 | 1,299 | 1,320 | 1,297 | 29,700 |