1,464.00
+5(+0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,459 | 1,464 | 1,464 | 1,482 | 1,458 | 37,500 |
| August 15, 2025 | 1,450 | 1,459 | 1,459 | 1,468 | 1,437 | 37,900 |
| August 14, 2025 | 1,434 | 1,448 | 1,448 | 1,448 | 1,429 | 26,700 |
| August 13, 2025 | 1,458 | 1,450 | 1,450 | 1,467 | 1,435 | 39,400 |
| August 12, 2025 | 1,437 | 1,464 | 1,464 | 1,469 | 1,417 | 64,900 |
| August 08, 2025 | 1,462 | 1,431 | 1,431 | 1,475 | 1,417 | 69,500 |
| August 07, 2025 | 1,430 | 1,458 | 1,458 | 1,462 | 1,430 | 64,900 |
| August 06, 2025 | 1,375 | 1,423 | 1,423 | 1,432 | 1,375 | 83,700 |
| August 05, 2025 | 1,345 | 1,365 | 1,365 | 1,367 | 1,325 | 68,600 |
| August 04, 2025 | 1,342 | 1,344 | 1,344 | 1,355 | 1,320 | 95,600 |
| August 01, 2025 | 1,348 | 1,366 | 1,366 | 1,392 | 1,345 | 66,100 |
| July 31, 2025 | 1,368 | 1,351 | 1,351 | 1,393 | 1,342 | 119,000 |
| July 30, 2025 | 1,316 | 1,367 | 1,367 | 1,369 | 1,316 | 166,100 |
| July 29, 2025 | 1,302 | 1,325 | 1,325 | 1,330 | 1,240 | 216,800 |
| July 28, 2025 | 1,297 | 1,302 | 1,302 | 1,310 | 1,293 | 69,600 |
| July 25, 2025 | 1,274 | 1,288 | 1,288 | 1,296 | 1,271 | 51,500 |
| July 24, 2025 | 1,256 | 1,266 | 1,266 | 1,272 | 1,245 | 47,500 |
| July 23, 2025 | 1,246 | 1,256 | 1,256 | 1,269 | 1,240 | 54,900 |
| July 22, 2025 | 1,232 | 1,243 | 1,243 | 1,251 | 1,215 | 76,000 |
| July 18, 2025 | 1,203 | 1,202 | 1,202 | 1,215 | 1,193 | 36,700 |
| July 17, 2025 | 1,192 | 1,197 | 1,197 | 1,203 | 1,188 | 19,300 |
| July 16, 2025 | 1,209 | 1,191 | 1,191 | 1,212 | 1,191 | 26,300 |
| July 15, 2025 | 1,220 | 1,212 | 1,212 | 1,233 | 1,210 | 20,800 |
| July 14, 2025 | 1,220 | 1,224 | 1,224 | 1,237 | 1,210 | 32,200 |
| July 11, 2025 | 1,221 | 1,215 | 1,215 | 1,234 | 1,212 | 27,200 |
| July 10, 2025 | 1,204 | 1,217 | 1,217 | 1,218 | 1,195 | 26,100 |
| July 09, 2025 | 1,203 | 1,204 | 1,204 | 1,220 | 1,200 | 42,300 |
| July 08, 2025 | 1,193 | 1,202 | 1,202 | 1,205 | 1,191 | 16,300 |
| July 07, 2025 | 1,212 | 1,195 | 1,195 | 1,212 | 1,195 | 17,600 |
| July 04, 2025 | 1,208 | 1,212 | 1,212 | 1,212 | 1,198 | 31,300 |
| July 03, 2025 | 1,208 | 1,203 | 1,203 | 1,211 | 1,191 | 28,700 |
| July 02, 2025 | 1,176 | 1,209 | 1,209 | 1,220 | 1,176 | 57,000 |
| July 01, 2025 | 1,184 | 1,176 | 1,176 | 1,184 | 1,171 | 25,400 |
| June 30, 2025 | 1,178 | 1,175 | 1,175 | 1,192 | 1,170 | 33,400 |
| June 27, 2025 | 1,164 | 1,170 | 1,170 | 1,173 | 1,163 | 21,300 |
| June 26, 2025 | 1,155 | 1,157 | 1,157 | 1,161 | 1,150 | 23,400 |
| June 25, 2025 | 1,166 | 1,152 | 1,152 | 1,166 | 1,150 | 23,000 |
| June 24, 2025 | 1,180 | 1,166 | 1,166 | 1,185 | 1,165 | 14,700 |
| June 23, 2025 | 1,160 | 1,168 | 1,168 | 1,172 | 1,154 | 32,900 |
| June 20, 2025 | 1,172 | 1,160 | 1,160 | 1,172 | 1,160 | 26,000 |
| June 19, 2025 | 1,184 | 1,172 | 1,172 | 1,184 | 1,162 | 23,300 |
| June 18, 2025 | 1,205 | 1,178 | 1,178 | 1,224 | 1,178 | 57,200 |
| June 17, 2025 | 1,187 | 1,204 | 1,204 | 1,205 | 1,187 | 39,800 |
| June 16, 2025 | 1,182 | 1,179 | 1,179 | 1,183 | 1,162 | 33,100 |
| June 13, 2025 | 1,190 | 1,169 | 1,169 | 1,203 | 1,156 | 61,000 |
| June 12, 2025 | 1,181 | 1,183 | 1,183 | 1,191 | 1,178 | 23,400 |
| June 11, 2025 | 1,185 | 1,178 | 1,178 | 1,185 | 1,175 | 45,500 |
| June 10, 2025 | 1,184 | 1,169 | 1,169 | 1,186 | 1,169 | 21,100 |
| June 09, 2025 | 1,185 | 1,177 | 1,177 | 1,200 | 1,177 | 17,800 |
| June 06, 2025 | 1,173 | 1,189 | 1,189 | 1,193 | 1,173 | 18,200 |
| June 05, 2025 | 1,173 | 1,173 | 1,173 | 1,184 | 1,166 | 22,200 |
| June 04, 2025 | 1,175 | 1,178 | 1,178 | 1,181 | 1,173 | 24,200 |
| June 03, 2025 | 1,182 | 1,175 | 1,175 | 1,182 | 1,168 | 37,300 |
| June 02, 2025 | 1,193 | 1,181 | 1,181 | 1,203 | 1,171 | 57,600 |
| May 30, 2025 | 1,203 | 1,201 | 1,201 | 1,216 | 1,201 | 21,500 |
| May 29, 2025 | 1,190 | 1,216 | 1,216 | 1,217 | 1,190 | 34,500 |
| May 28, 2025 | 1,176 | 1,187 | 1,187 | 1,196 | 1,176 | 34,000 |
| May 27, 2025 | 1,153 | 1,166 | 1,166 | 1,167 | 1,153 | 18,700 |
| May 26, 2025 | 1,156 | 1,152 | 1,152 | 1,159 | 1,150 | 18,300 |
| May 23, 2025 | 1,157 | 1,151 | 1,151 | 1,164 | 1,151 | 13,000 |