1,561.50
+5.5(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,551.5 | 1,561.5 | 1,561.5 | 1,564.5 | 1,545.5 | 1.31M |
| August 15, 2025 | 1,550 | 1,556 | 1,556 | 1,557.5 | 1,545.5 | 1.67M |
| August 14, 2025 | 1,568.5 | 1,538 | 1,538 | 1,568.5 | 1,529 | 1.97M |
| August 13, 2025 | 1,580.5 | 1,571 | 1,571 | 1,589 | 1,571 | 1.94M |
| August 12, 2025 | 1,578 | 1,590.5 | 1,590.5 | 1,595 | 1,567.5 | 2.37M |
| August 08, 2025 | 1,545 | 1,578.5 | 1,578.5 | 1,582 | 1,545 | 2.75M |
| August 07, 2025 | 1,547 | 1,545 | 1,545 | 1,561 | 1,538.5 | 2.33M |
| August 06, 2025 | 1,533 | 1,533.5 | 1,533.5 | 1,549.5 | 1,522.5 | 2.96M |
| August 05, 2025 | 1,515 | 1,526 | 1,526 | 1,536 | 1,514 | 3.17M |
| August 04, 2025 | 1,474.5 | 1,508 | 1,508 | 1,513.5 | 1,471 | 3.66M |
| August 01, 2025 | 1,460 | 1,486.5 | 1,486.5 | 1,486.5 | 1,457.5 | 3.86M |
| July 31, 2025 | 1,438 | 1,445.5 | 1,445.5 | 1,447 | 1,426.5 | 2.84M |
| July 30, 2025 | 1,420 | 1,434 | 1,434 | 1,439.5 | 1,419 | 15.82M |
| July 29, 2025 | 1,433.5 | 1,415 | 1,415 | 1,434 | 1,415 | 3.24M |
| July 28, 2025 | 1,461 | 1,430 | 1,430 | 1,476.5 | 1,430 | 4.32M |
| July 25, 2025 | 1,455 | 1,455.5 | 1,455.5 | 1,458 | 1,447 | 2.14M |
| July 24, 2025 | 1,455.5 | 1,448 | 1,448 | 1,459 | 1,446 | 2.53M |
| July 23, 2025 | 1,438 | 1,451 | 1,451 | 1,452.5 | 1,437.5 | 2.98M |
| July 22, 2025 | 1,429.5 | 1,423.5 | 1,423.5 | 1,432 | 1,414.5 | 2.33M |
| July 18, 2025 | 1,443 | 1,428.5 | 1,428.5 | 1,447.5 | 1,426.5 | 2.34M |
| July 17, 2025 | 1,447.5 | 1,447.5 | 1,447.5 | 1,449 | 1,441.5 | 1.26M |
| July 16, 2025 | 1,474 | 1,445 | 1,445 | 1,474 | 1,444 | 2.17M |
| July 15, 2025 | 1,485 | 1,465.5 | 1,465.5 | 1,485 | 1,464.5 | 1.32M |
| July 14, 2025 | 1,474.5 | 1,476.5 | 1,476.5 | 1,482 | 1,471.5 | 1.25M |
| July 11, 2025 | 1,471.5 | 1,472.5 | 1,472.5 | 1,482.5 | 1,470.5 | 2.51M |
| July 10, 2025 | 1,470 | 1,465 | 1,465 | 1,470 | 1,455 | 2.34M |
| July 09, 2025 | 1,460 | 1,463 | 1,463 | 1,467.5 | 1,457.5 | 2.06M |
| July 08, 2025 | 1,457 | 1,450.5 | 1,450.5 | 1,462 | 1,441 | 3.21M |
| July 07, 2025 | 1,465 | 1,465.5 | 1,465.5 | 1,470.5 | 1,458 | 1.57M |
| July 04, 2025 | 1,469 | 1,464.5 | 1,464.5 | 1,477 | 1,459 | 1.47M |
| July 03, 2025 | 1,462.5 | 1,468 | 1,468 | 1,475 | 1,455 | 2.04M |
| July 02, 2025 | 1,468 | 1,460 | 1,460 | 1,474 | 1,455.5 | 2.36M |
| July 01, 2025 | 1,460 | 1,449 | 1,449 | 1,462 | 1,446.5 | 1.72M |
| June 30, 2025 | 1,452 | 1,452.5 | 1,452.5 | 1,462 | 1,449.5 | 2.9M |
| June 27, 2025 | 1,444.5 | 1,444 | 1,444 | 1,453 | 1,440 | 2.37M |
| June 26, 2025 | 1,450 | 1,461.5 | 1,433 | 1,464.5 | 1,448 | 2.78M |
| June 25, 2025 | 1,463 | 1,453 | 1,424.67 | 1,468 | 1,451 | 2.03M |
| June 24, 2025 | 1,483 | 1,459 | 1,430.55 | 1,494 | 1,456.5 | 2.47M |
| June 23, 2025 | 1,479 | 1,468.5 | 1,439.86 | 1,483 | 1,467 | 1.78M |
| June 20, 2025 | 1,470.5 | 1,472 | 1,472 | 1,480 | 1,468.5 | 12.11M |
| June 19, 2025 | 1,485 | 1,488 | 1,488 | 1,488.5 | 1,475.5 | 2.01M |
| June 18, 2025 | 1,465 | 1,479.5 | 1,479.5 | 1,484.5 | 1,464 | 2.15M |
| June 17, 2025 | 1,450 | 1,463.5 | 1,463.5 | 1,463.5 | 1,443 | 1.77M |
| June 16, 2025 | 1,455 | 1,449.5 | 1,449.5 | 1,461 | 1,446 | 1.47M |
| June 13, 2025 | 1,463 | 1,450 | 1,450 | 1,467 | 1,450 | 2.26M |
| June 12, 2025 | 1,480 | 1,467 | 1,467 | 1,480.5 | 1,453 | 2.78M |
| June 11, 2025 | 1,470 | 1,481.5 | 1,481.5 | 1,482 | 1,465 | 2.4M |
| June 10, 2025 | 1,457 | 1,468.5 | 1,468.5 | 1,469 | 1,451.5 | 2.1M |
| June 09, 2025 | 1,449 | 1,453 | 1,453 | 1,453.5 | 1,443 | 1.75M |
| June 06, 2025 | 1,431.5 | 1,434 | 1,434 | 1,437 | 1,428 | 1.65M |
| June 05, 2025 | 1,441 | 1,426 | 1,426 | 1,442.5 | 1,426 | 2.71M |
| June 04, 2025 | 1,450 | 1,449.5 | 1,449.5 | 1,456.5 | 1,446.5 | 1.83M |
| June 03, 2025 | 1,465 | 1,458 | 1,458 | 1,466.5 | 1,451 | 1.55M |
| June 02, 2025 | 1,464 | 1,465.5 | 1,465.5 | 1,472 | 1,456 | 1.49M |
| May 30, 2025 | 1,446 | 1,462 | 1,462 | 1,464 | 1,445 | 3.66M |
| May 29, 2025 | 1,445 | 1,447.5 | 1,447.5 | 1,453 | 1,441 | 2.21M |
| May 28, 2025 | 1,460 | 1,453 | 1,453 | 1,463 | 1,446.5 | 2.1M |
| May 27, 2025 | 1,463.5 | 1,458.5 | 1,458.5 | 1,465.5 | 1,455 | 1.34M |
| May 26, 2025 | 1,464 | 1,459 | 1,459 | 1,468.5 | 1,458.5 | 1.19M |
| May 23, 2025 | 1,457 | 1,465.5 | 1,465.5 | 1,466 | 1,456 | 1.15M |