1,620.00
+4(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,616 | 1,620 | 1,618 | 1,625 | 1,616 | 30,000 |
| August 15, 2025 | 1,619 | 1,616 | 1,616 | 1,620 | 1,612 | 37,100 |
| August 14, 2025 | 1,630 | 1,620 | 1,620 | 1,634 | 1,618 | 35,100 |
| August 13, 2025 | 1,630 | 1,632 | 1,632 | 1,637 | 1,629 | 33,100 |
| August 12, 2025 | 1,630 | 1,637 | 1,637 | 1,639 | 1,627 | 38,900 |
| August 08, 2025 | 1,626 | 1,632 | 1,632 | 1,637 | 1,626 | 30,900 |
| August 07, 2025 | 1,634 | 1,628 | 1,628 | 1,634 | 1,623 | 34,700 |
| August 06, 2025 | 1,621 | 1,634 | 1,634 | 1,637 | 1,616 | 39,700 |
| August 05, 2025 | 1,617 | 1,622 | 1,622 | 1,627 | 1,617 | 34,000 |
| August 04, 2025 | 1,621 | 1,614 | 1,614 | 1,629 | 1,611 | 39,400 |
| August 01, 2025 | 1,611 | 1,638 | 1,638 | 1,638 | 1,608 | 78,900 |
| July 31, 2025 | 1,605 | 1,623 | 1,623 | 1,636 | 1,593 | 92,800 |
| July 30, 2025 | 1,598 | 1,597 | 1,597 | 1,603 | 1,595 | 33,300 |
| July 29, 2025 | 1,600 | 1,597 | 1,597 | 1,602 | 1,592 | 37,700 |
| July 28, 2025 | 1,606 | 1,602 | 1,602 | 1,611 | 1,600 | 27,200 |
| July 25, 2025 | 1,601 | 1,606 | 1,606 | 1,611 | 1,601 | 28,900 |
| July 24, 2025 | 1,592 | 1,601 | 1,601 | 1,605 | 1,592 | 53,100 |
| July 23, 2025 | 1,592 | 1,592 | 1,592 | 1,595 | 1,585 | 47,300 |
| July 22, 2025 | 1,588 | 1,586 | 1,586 | 1,593 | 1,584 | 20,300 |
| July 18, 2025 | 1,588 | 1,587 | 1,587 | 1,591 | 1,582 | 18,700 |
| July 17, 2025 | 1,586 | 1,584 | 1,584 | 1,587 | 1,578 | 30,500 |
| July 16, 2025 | 1,583 | 1,586 | 1,586 | 1,591 | 1,582 | 17,500 |
| July 15, 2025 | 1,590 | 1,582 | 1,582 | 1,590 | 1,582 | 13,400 |
| July 14, 2025 | 1,584 | 1,585 | 1,585 | 1,591 | 1,582 | 37,100 |
| July 11, 2025 | 1,576 | 1,578 | 1,578 | 1,584 | 1,576 | 31,400 |
| July 10, 2025 | 1,580 | 1,573 | 1,573 | 1,580 | 1,568 | 84,500 |
| July 09, 2025 | 1,584 | 1,580 | 1,580 | 1,586 | 1,580 | 47,500 |
| July 08, 2025 | 1,595 | 1,582 | 1,582 | 1,600 | 1,582 | 44,600 |
| July 07, 2025 | 1,596 | 1,595 | 1,595 | 1,599 | 1,591 | 31,400 |
| July 04, 2025 | 1,589 | 1,599 | 1,599 | 1,600 | 1,589 | 45,900 |
| July 03, 2025 | 1,591 | 1,593 | 1,593 | 1,593 | 1,584 | 44,300 |
| July 02, 2025 | 1,588 | 1,591 | 1,591 | 1,597 | 1,586 | 27,700 |
| July 01, 2025 | 1,594 | 1,591 | 1,591 | 1,596 | 1,583 | 49,200 |
| June 30, 2025 | 1,604 | 1,594 | 1,594 | 1,610 | 1,594 | 46,600 |
| June 27, 2025 | 1,602 | 1,603 | 1,603 | 1,606 | 1,596 | 47,200 |
| June 26, 2025 | 1,600 | 1,602 | 1,602 | 1,603 | 1,596 | 37,600 |
| June 25, 2025 | 1,600 | 1,600 | 1,600 | 1,602 | 1,594 | 40,200 |
| June 24, 2025 | 1,615 | 1,605 | 1,605 | 1,615 | 1,602 | 25,400 |
| June 23, 2025 | 1,608 | 1,605 | 1,605 | 1,615 | 1,605 | 25,800 |
| June 20, 2025 | 1,610 | 1,608 | 1,608 | 1,616 | 1,606 | 31,700 |
| June 19, 2025 | 1,608 | 1,615 | 1,615 | 1,615 | 1,603 | 28,500 |
| June 18, 2025 | 1,598 | 1,608 | 1,608 | 1,613 | 1,594 | 48,900 |
| June 17, 2025 | 1,603 | 1,594 | 1,594 | 1,603 | 1,590 | 21,800 |
| June 16, 2025 | 1,590 | 1,603 | 1,603 | 1,603 | 1,581 | 68,900 |
| June 13, 2025 | 1,574 | 1,577 | 1,577 | 1,577 | 1,568 | 62,200 |
| June 12, 2025 | 1,587 | 1,576 | 1,576 | 1,589 | 1,573 | 57,900 |
| June 11, 2025 | 1,588 | 1,587 | 1,587 | 1,591 | 1,586 | 33,400 |
| June 10, 2025 | 1,592 | 1,588 | 1,588 | 1,597 | 1,588 | 31,800 |
| June 09, 2025 | 1,600 | 1,593 | 1,593 | 1,602 | 1,593 | 22,400 |
| June 06, 2025 | 1,597 | 1,594 | 1,594 | 1,601 | 1,594 | 25,200 |
| June 05, 2025 | 1,601 | 1,598 | 1,598 | 1,607 | 1,598 | 31,500 |
| June 04, 2025 | 1,607 | 1,602 | 1,602 | 1,608 | 1,602 | 32,300 |
| June 03, 2025 | 1,611 | 1,607 | 1,607 | 1,613 | 1,599 | 54,800 |
| June 02, 2025 | 1,611 | 1,605 | 1,605 | 1,611 | 1,600 | 23,900 |
| May 30, 2025 | 1,603 | 1,611 | 1,611 | 1,612 | 1,598 | 46,600 |
| May 29, 2025 | 1,617 | 1,606 | 1,606 | 1,620 | 1,601 | 41,300 |
| May 28, 2025 | 1,610 | 1,614 | 1,614 | 1,619 | 1,609 | 43,800 |
| May 27, 2025 | 1,598 | 1,608 | 1,608 | 1,608 | 1,598 | 31,200 |
| May 26, 2025 | 1,598 | 1,605 | 1,605 | 1,605 | 1,592 | 39,300 |
| May 23, 2025 | 1,590 | 1,591 | 1,591 | 1,591 | 1,582 | 25,200 |