1,643.00
+39(+2.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,611 | 1,643 | 1,643 | 1,650 | 1,611 | 159,900 |
| August 15, 2025 | 1,607 | 1,604 | 1,604 | 1,613 | 1,598 | 79,700 |
| August 14, 2025 | 1,603 | 1,607 | 1,607 | 1,610 | 1,601 | 81,600 |
| August 13, 2025 | 1,602 | 1,600 | 1,600 | 1,605 | 1,596 | 99,300 |
| August 12, 2025 | 1,608 | 1,601 | 1,601 | 1,611 | 1,601 | 88,900 |
| August 08, 2025 | 1,607 | 1,606 | 1,606 | 1,614 | 1,602 | 58,200 |
| August 07, 2025 | 1,619 | 1,602 | 1,602 | 1,619 | 1,600 | 79,200 |
| August 06, 2025 | 1,615 | 1,612 | 1,612 | 1,618 | 1,605 | 75,700 |
| August 05, 2025 | 1,631 | 1,613 | 1,613 | 1,631 | 1,600 | 127,500 |
| August 04, 2025 | 1,640 | 1,650 | 1,650 | 1,652 | 1,626 | 50,000 |
| August 01, 2025 | 1,653 | 1,655 | 1,655 | 1,663 | 1,646 | 99,100 |
| July 31, 2025 | 1,644 | 1,653 | 1,653 | 1,655 | 1,641 | 35,700 |
| July 30, 2025 | 1,648 | 1,637 | 1,637 | 1,653 | 1,633 | 31,500 |
| July 29, 2025 | 1,650 | 1,648 | 1,648 | 1,653 | 1,633 | 45,300 |
| July 28, 2025 | 1,630 | 1,650 | 1,650 | 1,652 | 1,630 | 76,900 |
| July 25, 2025 | 1,630 | 1,630 | 1,630 | 1,635 | 1,624 | 45,600 |
| July 24, 2025 | 1,624 | 1,625 | 1,625 | 1,626 | 1,611 | 68,700 |
| July 23, 2025 | 1,605 | 1,610 | 1,610 | 1,619 | 1,605 | 44,500 |
| July 22, 2025 | 1,593 | 1,602 | 1,602 | 1,602 | 1,587 | 44,800 |
| July 18, 2025 | 1,611 | 1,593 | 1,593 | 1,612 | 1,590 | 43,900 |
| July 17, 2025 | 1,614 | 1,611 | 1,611 | 1,615 | 1,607 | 25,600 |
| July 16, 2025 | 1,621 | 1,608 | 1,608 | 1,626 | 1,608 | 20,300 |
| July 15, 2025 | 1,626 | 1,618 | 1,618 | 1,628 | 1,618 | 17,100 |
| July 14, 2025 | 1,625 | 1,626 | 1,626 | 1,634 | 1,621 | 30,100 |
| July 11, 2025 | 1,630 | 1,618 | 1,618 | 1,637 | 1,618 | 33,700 |
| July 10, 2025 | 1,632 | 1,615 | 1,615 | 1,634 | 1,614 | 29,700 |
| July 09, 2025 | 1,623 | 1,629 | 1,629 | 1,630 | 1,618 | 30,400 |
| July 08, 2025 | 1,608 | 1,623 | 1,623 | 1,627 | 1,606 | 29,500 |
| July 07, 2025 | 1,607 | 1,608 | 1,608 | 1,610 | 1,599 | 26,600 |
| July 04, 2025 | 1,610 | 1,599 | 1,599 | 1,610 | 1,597 | 43,600 |
| July 03, 2025 | 1,615 | 1,599 | 1,599 | 1,615 | 1,596 | 36,200 |
| July 02, 2025 | 1,622 | 1,615 | 1,615 | 1,629 | 1,609 | 33,900 |
| July 01, 2025 | 1,642 | 1,622 | 1,622 | 1,643 | 1,621 | 33,200 |
| June 30, 2025 | 1,622 | 1,642 | 1,642 | 1,647 | 1,611 | 74,900 |
| June 27, 2025 | 1,615 | 1,605 | 1,605 | 1,629 | 1,602 | 46,700 |
| June 26, 2025 | 1,619 | 1,613 | 1,613 | 1,628 | 1,606 | 33,500 |
| June 25, 2025 | 1,616 | 1,621 | 1,621 | 1,624 | 1,609 | 33,100 |
| June 24, 2025 | 1,634 | 1,624 | 1,624 | 1,638 | 1,617 | 38,700 |
| June 23, 2025 | 1,603 | 1,624 | 1,624 | 1,625 | 1,580 | 44,100 |
| June 20, 2025 | 1,616 | 1,613 | 1,613 | 1,619 | 1,601 | 44,400 |
| June 19, 2025 | 1,622 | 1,618 | 1,618 | 1,632 | 1,618 | 26,100 |
| June 18, 2025 | 1,618 | 1,634 | 1,634 | 1,635 | 1,618 | 19,900 |
| June 17, 2025 | 1,600 | 1,628 | 1,628 | 1,633 | 1,600 | 38,000 |
| June 16, 2025 | 1,614 | 1,615 | 1,615 | 1,615 | 1,593 | 21,600 |
| June 13, 2025 | 1,618 | 1,589 | 1,589 | 1,619 | 1,589 | 39,300 |
| June 12, 2025 | 1,629 | 1,619 | 1,619 | 1,634 | 1,611 | 27,600 |
| June 11, 2025 | 1,616 | 1,638 | 1,638 | 1,643 | 1,616 | 38,300 |
| June 10, 2025 | 1,632 | 1,618 | 1,618 | 1,639 | 1,616 | 36,200 |
| June 09, 2025 | 1,621 | 1,629 | 1,629 | 1,630 | 1,615 | 26,000 |
| June 06, 2025 | 1,620 | 1,624 | 1,624 | 1,632 | 1,615 | 64,300 |
| June 05, 2025 | 1,599 | 1,623 | 1,623 | 1,649 | 1,594 | 128,500 |
| June 04, 2025 | 1,600 | 1,592 | 1,592 | 1,611 | 1,592 | 40,700 |
| June 03, 2025 | 1,602 | 1,592 | 1,592 | 1,604 | 1,592 | 33,200 |
| June 02, 2025 | 1,593 | 1,600 | 1,600 | 1,601 | 1,592 | 39,000 |
| May 30, 2025 | 1,581 | 1,593 | 1,593 | 1,596 | 1,577 | 36,100 |
| May 29, 2025 | 1,596 | 1,584 | 1,584 | 1,596 | 1,580 | 35,200 |
| May 28, 2025 | 1,590 | 1,592 | 1,592 | 1,607 | 1,590 | 51,100 |
| May 27, 2025 | 1,582 | 1,583 | 1,583 | 1,590 | 1,577 | 31,700 |
| May 26, 2025 | 1,561 | 1,569 | 1,569 | 1,580 | 1,561 | 26,100 |
| May 23, 2025 | 1,567 | 1,561 | 1,561 | 1,572 | 1,559 | 27,300 |