1,792.50
-5(-0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,794 | 1,792.5 | 1,792.5 | 1,796 | 1,782.5 | 406,500 |
| August 21, 2025 | 1,815 | 1,797.5 | 1,797.5 | 1,817 | 1,790 | 579,100 |
| August 20, 2025 | 1,803 | 1,812.5 | 1,812.5 | 1,820 | 1,800 | 883,000 |
| August 19, 2025 | 1,764 | 1,784.5 | 1,784.5 | 1,784.5 | 1,760 | 510,800 |
| August 18, 2025 | 1,754.5 | 1,763 | 1,760 | 1,773 | 1,754.5 | 622,600 |
| August 15, 2025 | 1,751 | 1,750 | 1,750 | 1,756.5 | 1,741.5 | 657,400 |
| August 14, 2025 | 1,776 | 1,751 | 1,751 | 1,780 | 1,745 | 824,400 |
| August 13, 2025 | 1,787 | 1,783.5 | 1,783.5 | 1,792.5 | 1,778.5 | 674,900 |
| August 12, 2025 | 1,795.5 | 1,793 | 1,793 | 1,807 | 1,787 | 833,300 |
| August 08, 2025 | 1,774 | 1,794 | 1,794 | 1,794 | 1,767.5 | 1.17M |
| August 07, 2025 | 1,769 | 1,769 | 1,769 | 1,770.5 | 1,753.5 | 900,300 |
| August 06, 2025 | 1,759.5 | 1,762 | 1,762 | 1,768 | 1,753 | 706,900 |
| August 05, 2025 | 1,738.5 | 1,751 | 1,751 | 1,757 | 1,734 | 621,200 |
| August 04, 2025 | 1,733 | 1,738 | 1,738 | 1,738 | 1,719.5 | 777,500 |
| August 01, 2025 | 1,720 | 1,731 | 1,731 | 1,739 | 1,706 | 1.56M |
| July 31, 2025 | 1,764 | 1,753 | 1,753 | 1,768 | 1,753 | 735,700 |
| July 30, 2025 | 1,739 | 1,760 | 1,760 | 1,763 | 1,737 | 779,800 |
| July 29, 2025 | 1,744 | 1,741 | 1,741 | 1,749.5 | 1,731.5 | 575,700 |
| July 28, 2025 | 1,743 | 1,747 | 1,747 | 1,756.5 | 1,740.5 | 675,700 |
| July 25, 2025 | 1,740 | 1,743 | 1,743 | 1,747 | 1,730 | 648,800 |
| July 24, 2025 | 1,727 | 1,731.5 | 1,731.5 | 1,740 | 1,722.5 | 780,600 |
| July 23, 2025 | 1,703 | 1,720 | 1,720 | 1,722.5 | 1,697.5 | 963,800 |
| July 22, 2025 | 1,717.5 | 1,699 | 1,699 | 1,726 | 1,697 | 698,600 |
| July 18, 2025 | 1,729 | 1,722.5 | 1,722.5 | 1,731 | 1,718.5 | 579,700 |
| July 17, 2025 | 1,705 | 1,715.5 | 1,715.5 | 1,717 | 1,702 | 460,400 |
| July 16, 2025 | 1,703.5 | 1,710 | 1,710 | 1,714 | 1,701.5 | 542,100 |
| July 15, 2025 | 1,710.5 | 1,709 | 1,709 | 1,711.5 | 1,703 | 523,900 |
| July 14, 2025 | 1,698 | 1,706.5 | 1,706.5 | 1,710 | 1,695.5 | 632,000 |
| July 11, 2025 | 1,705.5 | 1,697 | 1,697 | 1,707.5 | 1,697 | 694,300 |
| July 10, 2025 | 1,702.5 | 1,695 | 1,695 | 1,704.5 | 1,692 | 1.02M |
| July 09, 2025 | 1,705 | 1,702 | 1,702 | 1,709.5 | 1,698 | 733,300 |
| July 08, 2025 | 1,713 | 1,703.5 | 1,703.5 | 1,716 | 1,703 | 824,500 |
| July 07, 2025 | 1,722.5 | 1,724.5 | 1,724.5 | 1,728 | 1,718 | 372,600 |
| July 04, 2025 | 1,716.5 | 1,722 | 1,722 | 1,722 | 1,708 | 525,300 |
| July 03, 2025 | 1,727 | 1,717 | 1,717 | 1,728 | 1,714 | 850,800 |
| July 02, 2025 | 1,724 | 1,732 | 1,732 | 1,734 | 1,723 | 654,700 |
| July 01, 2025 | 1,731 | 1,721.5 | 1,721.5 | 1,736 | 1,716 | 551,500 |
| June 30, 2025 | 1,720 | 1,722.5 | 1,722.5 | 1,729.5 | 1,718 | 647,900 |
| June 27, 2025 | 1,712 | 1,716 | 1,716 | 1,717 | 1,709.5 | 615,700 |
| June 26, 2025 | 1,700 | 1,713 | 1,713 | 1,713 | 1,699 | 570,700 |
| June 25, 2025 | 1,710 | 1,704 | 1,704 | 1,710 | 1,698 | 650,400 |
| June 24, 2025 | 1,721 | 1,710.5 | 1,710.5 | 1,723 | 1,709 | 562,500 |
| June 23, 2025 | 1,706.5 | 1,714 | 1,714 | 1,720 | 1,706 | 466,600 |
| June 20, 2025 | 1,731.5 | 1,709.5 | 1,709.5 | 1,731.5 | 1,709.5 | 1.23M |
| June 19, 2025 | 1,729 | 1,731.5 | 1,731.5 | 1,732.5 | 1,719 | 403,600 |
| June 18, 2025 | 1,722.5 | 1,729 | 1,729 | 1,732.5 | 1,720 | 418,600 |
| June 17, 2025 | 1,731.5 | 1,723 | 1,723 | 1,735 | 1,723 | 426,200 |
| June 16, 2025 | 1,731 | 1,732 | 1,732 | 1,739 | 1,721 | 550,400 |
| June 13, 2025 | 1,730.5 | 1,719.5 | 1,719.5 | 1,730.5 | 1,719 | 1.01M |
| June 12, 2025 | 1,727 | 1,726.5 | 1,726.5 | 1,735 | 1,720 | 512,200 |
| June 11, 2025 | 1,718 | 1,729 | 1,729 | 1,729 | 1,715.5 | 567,400 |
| June 10, 2025 | 1,715 | 1,718.5 | 1,718.5 | 1,726 | 1,709 | 714,200 |
| June 09, 2025 | 1,718.5 | 1,713.5 | 1,713.5 | 1,721.5 | 1,708 | 551,900 |
| June 06, 2025 | 1,710.5 | 1,717.5 | 1,717.5 | 1,718.5 | 1,710.5 | 555,900 |
| June 05, 2025 | 1,720 | 1,713 | 1,713 | 1,726.5 | 1,710.5 | 631,400 |
| June 04, 2025 | 1,734 | 1,730.5 | 1,730.5 | 1,742 | 1,722.5 | 798,300 |
| June 03, 2025 | 1,740 | 1,736.5 | 1,736.5 | 1,744 | 1,730 | 432,800 |
| June 02, 2025 | 1,746.5 | 1,739 | 1,739 | 1,747.5 | 1,728.5 | 657,100 |
| May 30, 2025 | 1,732.5 | 1,740.5 | 1,740.5 | 1,744 | 1,731 | 826,300 |
| May 29, 2025 | 1,733 | 1,737 | 1,737 | 1,747.5 | 1,732.5 | 750,600 |