1,482.00
+17(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,468 | 1,482 | 1,480 | 1,485 | 1,465 | 48,500 |
| August 15, 2025 | 1,467 | 1,465 | 1,465 | 1,467 | 1,451 | 42,400 |
| August 14, 2025 | 1,460 | 1,461 | 1,461 | 1,466 | 1,458 | 13,700 |
| August 13, 2025 | 1,476 | 1,464 | 1,464 | 1,476 | 1,455 | 28,000 |
| August 12, 2025 | 1,468 | 1,474 | 1,474 | 1,474 | 1,457 | 39,100 |
| August 08, 2025 | 1,468 | 1,468 | 1,468 | 1,472 | 1,461 | 27,700 |
| August 07, 2025 | 1,455 | 1,460 | 1,460 | 1,468 | 1,453 | 43,100 |
| August 06, 2025 | 1,444 | 1,452 | 1,452 | 1,454 | 1,444 | 21,300 |
| August 05, 2025 | 1,440 | 1,439 | 1,439 | 1,447 | 1,439 | 15,200 |
| August 04, 2025 | 1,436 | 1,440 | 1,440 | 1,444 | 1,433 | 19,500 |
| August 01, 2025 | 1,441 | 1,449 | 1,449 | 1,449 | 1,437 | 46,600 |
| July 31, 2025 | 1,444 | 1,432 | 1,432 | 1,444 | 1,428 | 26,400 |
| July 30, 2025 | 1,431 | 1,436 | 1,436 | 1,437 | 1,427 | 32,000 |
| July 29, 2025 | 1,433 | 1,439 | 1,439 | 1,450 | 1,433 | 130,500 |
| July 28, 2025 | 1,410 | 1,403 | 1,403 | 1,411 | 1,403 | 21,200 |
| July 25, 2025 | 1,406 | 1,404 | 1,404 | 1,410 | 1,403 | 14,200 |
| July 24, 2025 | 1,405 | 1,406 | 1,406 | 1,409 | 1,403 | 19,400 |
| July 23, 2025 | 1,396 | 1,403 | 1,403 | 1,409 | 1,393 | 46,100 |
| July 22, 2025 | 1,393 | 1,397 | 1,397 | 1,407 | 1,393 | 28,400 |
| July 18, 2025 | 1,404 | 1,393 | 1,393 | 1,404 | 1,391 | 33,000 |
| July 17, 2025 | 1,392 | 1,399 | 1,399 | 1,399 | 1,385 | 37,200 |
| July 16, 2025 | 1,414 | 1,383 | 1,383 | 1,416 | 1,383 | 105,600 |
| July 15, 2025 | 1,390 | 1,366 | 1,366 | 1,408 | 1,366 | 100,600 |
| July 14, 2025 | 1,390 | 1,393 | 1,393 | 1,393 | 1,384 | 34,900 |
| July 11, 2025 | 1,385 | 1,391 | 1,391 | 1,398 | 1,383 | 52,200 |
| July 10, 2025 | 1,380 | 1,377 | 1,377 | 1,381 | 1,367 | 44,500 |
| July 09, 2025 | 1,375 | 1,379 | 1,379 | 1,385 | 1,373 | 27,100 |
| July 08, 2025 | 1,365 | 1,373 | 1,373 | 1,373 | 1,363 | 35,600 |
| July 07, 2025 | 1,362 | 1,363 | 1,363 | 1,369 | 1,362 | 19,700 |
| July 04, 2025 | 1,366 | 1,361 | 1,361 | 1,367 | 1,357 | 17,500 |
| July 03, 2025 | 1,356 | 1,361 | 1,361 | 1,361 | 1,353 | 28,400 |
| July 02, 2025 | 1,352 | 1,360 | 1,360 | 1,363 | 1,350 | 31,300 |
| July 01, 2025 | 1,368 | 1,353 | 1,353 | 1,368 | 1,353 | 38,700 |
| June 30, 2025 | 1,369 | 1,366 | 1,366 | 1,372 | 1,362 | 35,300 |
| June 27, 2025 | 1,355 | 1,369 | 1,369 | 1,369 | 1,354 | 49,500 |
| June 26, 2025 | 1,385 | 1,353 | 1,353 | 1,385 | 1,353 | 78,900 |
| June 25, 2025 | 1,396 | 1,375 | 1,375 | 1,396 | 1,375 | 59,400 |
| June 24, 2025 | 1,386 | 1,397 | 1,397 | 1,397 | 1,376 | 56,000 |
| June 23, 2025 | 1,381 | 1,376 | 1,376 | 1,381 | 1,372 | 34,700 |
| June 20, 2025 | 1,385 | 1,386 | 1,386 | 1,391 | 1,384 | 30,100 |
| June 19, 2025 | 1,393 | 1,390 | 1,390 | 1,393 | 1,382 | 25,400 |
| June 18, 2025 | 1,376 | 1,393 | 1,393 | 1,399 | 1,376 | 38,600 |
| June 17, 2025 | 1,380 | 1,381 | 1,381 | 1,383 | 1,375 | 28,500 |
| June 16, 2025 | 1,383 | 1,380 | 1,380 | 1,385 | 1,375 | 28,600 |
| June 13, 2025 | 1,385 | 1,378 | 1,378 | 1,387 | 1,372 | 38,800 |
| June 12, 2025 | 1,386 | 1,385 | 1,385 | 1,389 | 1,378 | 44,000 |
| June 11, 2025 | 1,379 | 1,386 | 1,386 | 1,387 | 1,376 | 34,300 |
| June 10, 2025 | 1,371 | 1,382 | 1,382 | 1,384 | 1,371 | 30,400 |
| June 09, 2025 | 1,377 | 1,374 | 1,374 | 1,388 | 1,370 | 34,400 |
| June 06, 2025 | 1,386 | 1,370 | 1,370 | 1,386 | 1,366 | 38,500 |
| June 05, 2025 | 1,361 | 1,386 | 1,386 | 1,393 | 1,360 | 72,700 |
| June 04, 2025 | 1,366 | 1,361 | 1,361 | 1,372 | 1,361 | 81,100 |
| June 03, 2025 | 1,375 | 1,366 | 1,366 | 1,377 | 1,366 | 70,200 |
| June 02, 2025 | 1,400 | 1,373 | 1,373 | 1,400 | 1,373 | 119,600 |
| May 30, 2025 | 1,401 | 1,402 | 1,402 | 1,411 | 1,401 | 113,000 |
| May 29, 2025 | 1,443 | 1,427 | 1,427 | 1,448 | 1,424 | 336,800 |
| May 28, 2025 | 1,510 | 1,516 | 1,487 | 1,518 | 1,501 | 201,700 |
| May 27, 2025 | 1,498 | 1,498 | 1,469.34 | 1,498 | 1,494 | 149,400 |
| May 26, 2025 | 1,493 | 1,494 | 1,465.42 | 1,496 | 1,491 | 141,100 |
| May 23, 2025 | 1,498 | 1,494 | 1,465.42 | 1,502 | 1,493 | 51,300 |