1,820.00
+3(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,827 | 1,820 | 1,820 | 1,832 | 1,814 | 56,300 |
| August 15, 2025 | 1,861 | 1,817 | 1,817 | 1,878 | 1,793 | 215,400 |
| August 14, 2025 | 1,841 | 1,854 | 1,854 | 1,863 | 1,841 | 56,200 |
| August 13, 2025 | 1,855 | 1,859 | 1,859 | 1,865 | 1,841 | 74,600 |
| August 12, 2025 | 1,848 | 1,862 | 1,862 | 1,863 | 1,834 | 88,800 |
| August 08, 2025 | 1,863 | 1,833 | 1,833 | 1,866 | 1,833 | 97,900 |
| August 07, 2025 | 1,849 | 1,853 | 1,853 | 1,880 | 1,827 | 127,800 |
| August 06, 2025 | 1,805 | 1,841 | 1,841 | 1,859 | 1,800 | 152,000 |
| August 05, 2025 | 1,815 | 1,806 | 1,806 | 1,819 | 1,801 | 98,800 |
| August 04, 2025 | 1,790 | 1,807 | 1,807 | 1,821 | 1,785 | 89,700 |
| August 01, 2025 | 1,803 | 1,822 | 1,822 | 1,823 | 1,788 | 102,200 |
| July 31, 2025 | 1,768 | 1,798 | 1,798 | 1,804 | 1,768 | 135,600 |
| July 30, 2025 | 1,743 | 1,763 | 1,763 | 1,779 | 1,734 | 140,300 |
| July 29, 2025 | 1,722 | 1,738 | 1,738 | 1,745 | 1,718 | 111,700 |
| July 28, 2025 | 1,725 | 1,739 | 1,739 | 1,755 | 1,703 | 167,000 |
| July 25, 2025 | 1,702 | 1,715 | 1,715 | 1,717 | 1,696 | 96,300 |
| July 24, 2025 | 1,692 | 1,704 | 1,704 | 1,706 | 1,682 | 122,700 |
| July 23, 2025 | 1,695 | 1,698 | 1,698 | 1,702 | 1,680 | 125,300 |
| July 22, 2025 | 1,686 | 1,689 | 1,689 | 1,708 | 1,675 | 129,800 |
| July 18, 2025 | 1,650 | 1,670 | 1,670 | 1,690 | 1,641 | 238,700 |
| July 17, 2025 | 1,631 | 1,642 | 1,642 | 1,658 | 1,623 | 156,000 |
| July 16, 2025 | 1,613 | 1,645 | 1,645 | 1,658 | 1,592 | 271,000 |
| July 15, 2025 | 1,602 | 1,605 | 1,605 | 1,685 | 1,590 | 767,500 |
| July 14, 2025 | 1,519 | 1,524 | 1,524 | 1,535 | 1,514 | 155,900 |
| July 11, 2025 | 1,505 | 1,507 | 1,507 | 1,512 | 1,500 | 89,900 |
| July 10, 2025 | 1,507 | 1,502 | 1,502 | 1,507 | 1,493 | 74,200 |
| July 09, 2025 | 1,500 | 1,507 | 1,507 | 1,510 | 1,498 | 109,300 |
| July 08, 2025 | 1,487 | 1,498 | 1,498 | 1,505 | 1,487 | 120,200 |
| July 07, 2025 | 1,488 | 1,487 | 1,487 | 1,495 | 1,480 | 80,000 |
| July 04, 2025 | 1,480 | 1,480 | 1,480 | 1,487 | 1,475 | 48,600 |
| July 03, 2025 | 1,470 | 1,478 | 1,478 | 1,480 | 1,468 | 66,900 |
| July 02, 2025 | 1,447 | 1,468 | 1,468 | 1,475 | 1,446 | 72,400 |
| July 01, 2025 | 1,477 | 1,455 | 1,455 | 1,477 | 1,450 | 82,700 |
| June 30, 2025 | 1,495 | 1,476 | 1,476 | 1,501 | 1,476 | 86,700 |
| June 27, 2025 | 1,470 | 1,493 | 1,493 | 1,493 | 1,469 | 140,500 |
| June 26, 2025 | 1,470 | 1,464 | 1,464 | 1,471 | 1,452 | 151,300 |
| June 25, 2025 | 1,479 | 1,464 | 1,464 | 1,479 | 1,452 | 92,800 |
| June 24, 2025 | 1,484 | 1,479 | 1,479 | 1,487 | 1,475 | 111,400 |
| June 23, 2025 | 1,479 | 1,478 | 1,478 | 1,485 | 1,472 | 75,200 |
| June 20, 2025 | 1,486 | 1,478 | 1,478 | 1,486 | 1,475 | 93,400 |
| June 19, 2025 | 1,488 | 1,488 | 1,488 | 1,495 | 1,476 | 87,200 |
| June 18, 2025 | 1,482 | 1,483 | 1,483 | 1,497 | 1,470 | 195,000 |
| June 17, 2025 | 1,480 | 1,481 | 1,481 | 1,483 | 1,460 | 574,900 |
| June 16, 2025 | 1,485 | 1,479 | 1,479 | 1,504 | 1,479 | 231,700 |
| June 13, 2025 | 1,495 | 1,489 | 1,489 | 1,506 | 1,489 | 106,500 |
| June 12, 2025 | 1,509 | 1,510 | 1,510 | 1,521 | 1,505 | 81,700 |
| June 11, 2025 | 1,499 | 1,511 | 1,511 | 1,516 | 1,497 | 84,300 |
| June 10, 2025 | 1,490 | 1,499 | 1,499 | 1,521 | 1,488 | 162,300 |
| June 09, 2025 | 1,502 | 1,492 | 1,492 | 1,505 | 1,483 | 128,000 |
| June 06, 2025 | 1,505 | 1,509 | 1,509 | 1,517 | 1,498 | 57,200 |
| June 05, 2025 | 1,508 | 1,509 | 1,509 | 1,525 | 1,501 | 52,900 |
| June 04, 2025 | 1,490 | 1,505 | 1,505 | 1,509 | 1,489 | 92,000 |
| June 03, 2025 | 1,526 | 1,487 | 1,487 | 1,530 | 1,487 | 152,000 |
| June 02, 2025 | 1,513 | 1,533 | 1,533 | 1,543 | 1,512 | 192,900 |
| May 30, 2025 | 1,577 | 1,582 | 1,582 | 1,586 | 1,569 | 29,300 |
| May 29, 2025 | 1,574 | 1,589 | 1,589 | 1,589 | 1,574 | 64,500 |
| May 28, 2025 | 1,605 | 1,605 | 1,565 | 1,620 | 1,603 | 55,800 |
| May 27, 2025 | 1,599 | 1,602 | 1,562.07 | 1,602 | 1,591 | 19,400 |
| May 26, 2025 | 1,601 | 1,595 | 1,555.25 | 1,604 | 1,591 | 29,400 |
| May 23, 2025 | 1,592 | 1,592 | 1,592 | 1,593 | 1,582 | 30,000 |