1,751.00
-12(-0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,764 | 1,751 | 1,751 | 1,780 | 1,745 | 121,700 |
| August 15, 2025 | 1,765 | 1,763 | 1,763 | 1,800 | 1,754 | 227,500 |
| August 14, 2025 | 1,785 | 1,760 | 1,760 | 1,799 | 1,725 | 284,800 |
| August 13, 2025 | 1,775 | 1,815 | 1,815 | 1,828 | 1,758 | 190,200 |
| August 12, 2025 | 1,852 | 1,794 | 1,794 | 1,875 | 1,794 | 305,000 |
| August 08, 2025 | 1,884 | 1,846 | 1,846 | 1,894 | 1,830 | 340,600 |
| August 07, 2025 | 1,824 | 1,882 | 1,882 | 1,898 | 1,805 | 317,200 |
| August 06, 2025 | 1,717 | 1,815 | 1,815 | 1,847 | 1,705 | 400,000 |
| August 05, 2025 | 1,721 | 1,730 | 1,730 | 1,753 | 1,704 | 230,400 |
| August 04, 2025 | 1,650 | 1,699 | 1,699 | 1,709 | 1,641 | 206,400 |
| August 01, 2025 | 1,650 | 1,705 | 1,705 | 1,723 | 1,637 | 170,100 |
| July 31, 2025 | 1,624 | 1,665 | 1,665 | 1,669 | 1,623 | 186,000 |
| July 30, 2025 | 1,620 | 1,630 | 1,630 | 1,654 | 1,604 | 124,800 |
| July 29, 2025 | 1,625 | 1,627 | 1,627 | 1,641 | 1,601 | 162,300 |
| July 28, 2025 | 1,650 | 1,636 | 1,636 | 1,673 | 1,586 | 404,400 |
| July 25, 2025 | 1,544 | 1,620 | 1,620 | 1,645 | 1,536 | 217,600 |
| July 24, 2025 | 1,550 | 1,554 | 1,554 | 1,575 | 1,527 | 170,800 |
| July 23, 2025 | 1,536 | 1,513 | 1,513 | 1,537 | 1,495 | 173,400 |
| July 22, 2025 | 1,502 | 1,520 | 1,520 | 1,533 | 1,489 | 214,900 |
| July 18, 2025 | 1,450 | 1,472 | 1,472 | 1,479 | 1,426 | 149,900 |
| July 17, 2025 | 1,421 | 1,443 | 1,443 | 1,457 | 1,418 | 88,200 |
| July 16, 2025 | 1,434 | 1,420 | 1,420 | 1,440 | 1,419 | 59,000 |
| July 15, 2025 | 1,408 | 1,424 | 1,424 | 1,450 | 1,397 | 161,600 |
| July 14, 2025 | 1,420 | 1,405 | 1,405 | 1,440 | 1,398 | 164,200 |
| July 11, 2025 | 1,365 | 1,361 | 1,361 | 1,380 | 1,354 | 59,500 |
| July 10, 2025 | 1,367 | 1,342 | 1,342 | 1,367 | 1,341 | 56,900 |
| July 09, 2025 | 1,354 | 1,361 | 1,361 | 1,397 | 1,353 | 77,800 |
| July 08, 2025 | 1,332 | 1,351 | 1,351 | 1,351 | 1,332 | 44,400 |
| July 07, 2025 | 1,363 | 1,334 | 1,334 | 1,368 | 1,330 | 72,000 |
| July 04, 2025 | 1,338 | 1,363 | 1,363 | 1,371 | 1,327 | 85,800 |
| July 03, 2025 | 1,365 | 1,332 | 1,332 | 1,376 | 1,325 | 69,200 |
| July 02, 2025 | 1,348 | 1,361 | 1,361 | 1,368 | 1,324 | 140,400 |
| July 01, 2025 | 1,280 | 1,360 | 1,360 | 1,403 | 1,276 | 303,200 |
| June 30, 2025 | 1,266 | 1,283 | 1,283 | 1,298 | 1,260 | 175,100 |
| June 27, 2025 | 1,240 | 1,253 | 1,253 | 1,257 | 1,239 | 43,300 |
| June 26, 2025 | 1,230 | 1,239 | 1,239 | 1,239 | 1,223 | 35,200 |
| June 25, 2025 | 1,246 | 1,230 | 1,230 | 1,250 | 1,230 | 41,500 |
| June 24, 2025 | 1,259 | 1,246 | 1,246 | 1,264 | 1,238 | 65,800 |
| June 23, 2025 | 1,232 | 1,255 | 1,255 | 1,262 | 1,230 | 46,600 |
| June 20, 2025 | 1,221 | 1,242 | 1,242 | 1,278 | 1,221 | 147,500 |
| June 19, 2025 | 1,222 | 1,221 | 1,221 | 1,222 | 1,210 | 37,200 |
| June 18, 2025 | 1,222 | 1,222 | 1,222 | 1,236 | 1,215 | 38,100 |
| June 17, 2025 | 1,230 | 1,221 | 1,221 | 1,233 | 1,214 | 34,000 |
| June 16, 2025 | 1,203 | 1,230 | 1,230 | 1,237 | 1,203 | 59,500 |
| June 13, 2025 | 1,191 | 1,193 | 1,193 | 1,198 | 1,187 | 32,900 |
| June 12, 2025 | 1,215 | 1,201 | 1,201 | 1,216 | 1,193 | 43,800 |
| June 11, 2025 | 1,214 | 1,215 | 1,215 | 1,220 | 1,208 | 51,900 |
| June 10, 2025 | 1,207 | 1,197 | 1,197 | 1,218 | 1,196 | 57,600 |
| June 09, 2025 | 1,212 | 1,203 | 1,203 | 1,220 | 1,195 | 40,600 |
| June 06, 2025 | 1,178 | 1,196 | 1,196 | 1,196 | 1,178 | 30,200 |
| June 05, 2025 | 1,175 | 1,182 | 1,182 | 1,187 | 1,170 | 31,200 |
| June 04, 2025 | 1,194 | 1,180 | 1,180 | 1,194 | 1,180 | 52,700 |
| June 03, 2025 | 1,219 | 1,194 | 1,194 | 1,219 | 1,190 | 43,500 |
| June 02, 2025 | 1,216 | 1,219 | 1,219 | 1,229 | 1,207 | 23,000 |
| May 30, 2025 | 1,202 | 1,221 | 1,221 | 1,225 | 1,199 | 24,900 |
| May 29, 2025 | 1,210 | 1,217 | 1,217 | 1,233 | 1,210 | 49,600 |
| May 28, 2025 | 1,197 | 1,206 | 1,206 | 1,210 | 1,192 | 47,400 |
| May 27, 2025 | 1,192 | 1,197 | 1,197 | 1,198 | 1,180 | 23,600 |
| May 26, 2025 | 1,186 | 1,196 | 1,196 | 1,202 | 1,186 | 23,400 |
| May 23, 2025 | 1,174 | 1,184 | 1,184 | 1,192 | 1,174 | 33,400 |