1,672.00
-16(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,686 | 1,672 | 1,672 | 1,688 | 1,666 | 151,000 |
| August 21, 2025 | 1,711 | 1,688 | 1,688 | 1,711 | 1,687 | 154,400 |
| August 20, 2025 | 1,705 | 1,706 | 1,706 | 1,721 | 1,691 | 287,000 |
| August 19, 2025 | 1,698 | 1,721 | 1,721 | 1,721 | 1,689 | 235,600 |
| August 18, 2025 | 1,669 | 1,694 | 1,694 | 1,719 | 1,665 | 411,100 |
| August 15, 2025 | 1,650 | 1,654 | 1,654 | 1,664 | 1,643 | 336,300 |
| August 14, 2025 | 1,654 | 1,650 | 1,650 | 1,666 | 1,643 | 224,300 |
| August 13, 2025 | 1,654 | 1,655 | 1,655 | 1,658 | 1,638 | 273,600 |
| August 12, 2025 | 1,655 | 1,654 | 1,654 | 1,659 | 1,633 | 390,000 |
| August 08, 2025 | 1,647 | 1,651 | 1,651 | 1,660 | 1,626 | 516,100 |
| August 07, 2025 | 1,600 | 1,647 | 1,647 | 1,660 | 1,559 | 1.9M |
| August 06, 2025 | 1,701 | 1,700 | 1,700 | 1,714 | 1,686 | 365,100 |
| August 05, 2025 | 1,697 | 1,689 | 1,689 | 1,708 | 1,680 | 249,800 |
| August 04, 2025 | 1,670 | 1,690 | 1,690 | 1,690 | 1,661 | 268,100 |
| August 01, 2025 | 1,655 | 1,696 | 1,696 | 1,702 | 1,653 | 317,600 |
| July 31, 2025 | 1,640 | 1,653 | 1,653 | 1,659 | 1,633 | 315,800 |
| July 30, 2025 | 1,610 | 1,634 | 1,634 | 1,636 | 1,610 | 214,800 |
| July 29, 2025 | 1,620 | 1,609 | 1,609 | 1,621 | 1,601 | 141,600 |
| July 28, 2025 | 1,627 | 1,622 | 1,622 | 1,635 | 1,612 | 161,600 |
| July 25, 2025 | 1,629 | 1,626 | 1,626 | 1,629 | 1,608 | 140,700 |
| July 24, 2025 | 1,614 | 1,628 | 1,628 | 1,629 | 1,601 | 179,800 |
| July 23, 2025 | 1,600 | 1,610 | 1,610 | 1,632 | 1,598 | 292,300 |
| July 22, 2025 | 1,577 | 1,583 | 1,583 | 1,592 | 1,576 | 176,200 |
| July 18, 2025 | 1,584 | 1,563 | 1,563 | 1,584 | 1,559 | 179,400 |
| July 17, 2025 | 1,589 | 1,575 | 1,575 | 1,596 | 1,574 | 104,500 |
| July 16, 2025 | 1,588 | 1,589 | 1,589 | 1,597 | 1,572 | 195,600 |
| July 15, 2025 | 1,624 | 1,589 | 1,589 | 1,627 | 1,588 | 168,000 |
| July 14, 2025 | 1,625 | 1,624 | 1,624 | 1,630 | 1,605 | 242,600 |
| July 11, 2025 | 1,645 | 1,631 | 1,631 | 1,672 | 1,631 | 284,400 |
| July 10, 2025 | 1,638 | 1,642 | 1,642 | 1,650 | 1,634 | 263,200 |
| July 09, 2025 | 1,616 | 1,639 | 1,639 | 1,648 | 1,611 | 324,100 |
| July 08, 2025 | 1,595 | 1,617 | 1,617 | 1,620 | 1,574 | 457,600 |
| July 07, 2025 | 1,557 | 1,580 | 1,580 | 1,586 | 1,554 | 207,400 |
| July 04, 2025 | 1,554 | 1,564 | 1,564 | 1,568 | 1,546 | 231,400 |
| July 03, 2025 | 1,542 | 1,545 | 1,545 | 1,559 | 1,531 | 212,500 |
| July 02, 2025 | 1,553 | 1,548 | 1,548 | 1,561 | 1,544 | 220,500 |
| July 01, 2025 | 1,535 | 1,550 | 1,550 | 1,554 | 1,533 | 233,800 |
| June 30, 2025 | 1,554 | 1,541 | 1,541 | 1,557 | 1,531 | 249,000 |
| June 27, 2025 | 1,549 | 1,545 | 1,545 | 1,559 | 1,540 | 156,800 |
| June 26, 2025 | 1,526 | 1,549 | 1,549 | 1,556 | 1,526 | 187,100 |
| June 25, 2025 | 1,539 | 1,532 | 1,532 | 1,539 | 1,522 | 169,900 |
| June 24, 2025 | 1,548 | 1,539 | 1,539 | 1,561 | 1,533 | 158,900 |
| June 23, 2025 | 1,551 | 1,541 | 1,541 | 1,554 | 1,536 | 190,900 |
| June 20, 2025 | 1,580 | 1,560 | 1,560 | 1,582 | 1,560 | 137,100 |
| June 19, 2025 | 1,586 | 1,580 | 1,580 | 1,589 | 1,568 | 139,200 |
| June 18, 2025 | 1,562 | 1,575 | 1,575 | 1,585 | 1,559 | 179,800 |
| June 17, 2025 | 1,558 | 1,568 | 1,568 | 1,573 | 1,551 | 171,300 |
| June 16, 2025 | 1,552 | 1,559 | 1,559 | 1,572 | 1,550 | 247,700 |
| June 13, 2025 | 1,595 | 1,558 | 1,558 | 1,595 | 1,552 | 412,700 |
| June 12, 2025 | 1,597 | 1,595 | 1,595 | 1,601 | 1,579 | 221,300 |
| June 11, 2025 | 1,566 | 1,597 | 1,597 | 1,600 | 1,566 | 241,300 |
| June 10, 2025 | 1,555 | 1,564 | 1,564 | 1,579 | 1,552 | 268,500 |
| June 09, 2025 | 1,576 | 1,553 | 1,553 | 1,586 | 1,542 | 359,800 |
| June 06, 2025 | 1,596 | 1,576 | 1,576 | 1,607 | 1,576 | 285,700 |
| June 05, 2025 | 1,613 | 1,602 | 1,602 | 1,623 | 1,592 | 206,700 |
| June 04, 2025 | 1,620 | 1,606 | 1,606 | 1,621 | 1,590 | 462,900 |
| June 03, 2025 | 1,631 | 1,628 | 1,628 | 1,640 | 1,621 | 164,400 |
| June 02, 2025 | 1,660 | 1,628 | 1,628 | 1,669 | 1,628 | 362,300 |
| May 30, 2025 | 1,631 | 1,639 | 1,639 | 1,645 | 1,618 | 241,600 |
| May 29, 2025 | 1,650 | 1,639 | 1,639 | 1,677 | 1,631 | 410,200 |