1,649.00
+11(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,646 | 1,649 | 1,649 | 1,652 | 1,638 | 28,400 |
| August 15, 2025 | 1,624 | 1,638 | 1,638 | 1,638 | 1,610 | 32,400 |
| August 14, 2025 | 1,616 | 1,622 | 1,622 | 1,623 | 1,603 | 18,800 |
| August 13, 2025 | 1,620 | 1,618 | 1,618 | 1,628 | 1,606 | 25,700 |
| August 12, 2025 | 1,610 | 1,614 | 1,614 | 1,620 | 1,572 | 48,200 |
| August 08, 2025 | 1,615 | 1,596 | 1,596 | 1,615 | 1,588 | 31,100 |
| August 07, 2025 | 1,597 | 1,604 | 1,604 | 1,604 | 1,589 | 28,700 |
| August 06, 2025 | 1,573 | 1,589 | 1,589 | 1,589 | 1,563 | 21,000 |
| August 05, 2025 | 1,558 | 1,564 | 1,564 | 1,580 | 1,553 | 35,300 |
| August 04, 2025 | 1,531 | 1,538 | 1,538 | 1,546 | 1,528 | 28,000 |
| August 01, 2025 | 1,540 | 1,535 | 1,535 | 1,550 | 1,531 | 16,400 |
| July 31, 2025 | 1,518 | 1,539 | 1,539 | 1,539 | 1,518 | 26,300 |
| July 30, 2025 | 1,502 | 1,515 | 1,515 | 1,525 | 1,496 | 18,700 |
| July 29, 2025 | 1,513 | 1,502 | 1,502 | 1,513 | 1,500 | 15,500 |
| July 28, 2025 | 1,510 | 1,514 | 1,514 | 1,514 | 1,504 | 10,700 |
| July 25, 2025 | 1,516 | 1,510 | 1,510 | 1,517 | 1,503 | 20,400 |
| July 24, 2025 | 1,498 | 1,509 | 1,509 | 1,511 | 1,491 | 25,300 |
| July 23, 2025 | 1,478 | 1,489 | 1,489 | 1,497 | 1,478 | 26,000 |
| July 22, 2025 | 1,459 | 1,470 | 1,470 | 1,473 | 1,459 | 11,400 |
| July 18, 2025 | 1,463 | 1,458 | 1,458 | 1,467 | 1,457 | 12,000 |
| July 17, 2025 | 1,479 | 1,463 | 1,463 | 1,479 | 1,463 | 9,000 |
| July 16, 2025 | 1,482 | 1,471 | 1,471 | 1,482 | 1,465 | 10,200 |
| July 15, 2025 | 1,484 | 1,474 | 1,474 | 1,484 | 1,474 | 13,200 |
| July 14, 2025 | 1,478 | 1,474 | 1,474 | 1,484 | 1,456 | 23,700 |
| July 11, 2025 | 1,473 | 1,478 | 1,478 | 1,479 | 1,469 | 12,800 |
| July 10, 2025 | 1,471 | 1,459 | 1,459 | 1,471 | 1,459 | 22,100 |
| July 09, 2025 | 1,457 | 1,465 | 1,465 | 1,473 | 1,457 | 17,500 |
| July 08, 2025 | 1,445 | 1,451 | 1,451 | 1,459 | 1,438 | 17,500 |
| July 07, 2025 | 1,445 | 1,440 | 1,440 | 1,446 | 1,437 | 10,500 |
| July 04, 2025 | 1,458 | 1,440 | 1,440 | 1,458 | 1,438 | 12,300 |
| July 03, 2025 | 1,450 | 1,445 | 1,445 | 1,458 | 1,441 | 13,600 |
| July 02, 2025 | 1,443 | 1,450 | 1,450 | 1,460 | 1,443 | 13,300 |
| July 01, 2025 | 1,450 | 1,436 | 1,436 | 1,450 | 1,436 | 15,700 |
| June 30, 2025 | 1,460 | 1,450 | 1,450 | 1,470 | 1,450 | 12,900 |
| June 27, 2025 | 1,450 | 1,454 | 1,454 | 1,468 | 1,450 | 19,200 |
| June 26, 2025 | 1,433 | 1,450 | 1,450 | 1,450 | 1,433 | 10,300 |
| June 25, 2025 | 1,435 | 1,422 | 1,422 | 1,438 | 1,421 | 16,800 |
| June 24, 2025 | 1,442 | 1,430 | 1,430 | 1,442 | 1,427 | 6,800 |
| June 23, 2025 | 1,438 | 1,422 | 1,422 | 1,438 | 1,413 | 15,700 |
| June 20, 2025 | 1,460 | 1,430 | 1,430 | 1,460 | 1,430 | 33,100 |
| June 19, 2025 | 1,453 | 1,450 | 1,450 | 1,457 | 1,450 | 7,900 |
| June 18, 2025 | 1,457 | 1,453 | 1,453 | 1,460 | 1,451 | 9,500 |
| June 17, 2025 | 1,455 | 1,456 | 1,456 | 1,458 | 1,452 | 9,700 |
| June 16, 2025 | 1,452 | 1,454 | 1,454 | 1,459 | 1,447 | 11,500 |
| June 13, 2025 | 1,451 | 1,448 | 1,448 | 1,463 | 1,440 | 18,600 |
| June 12, 2025 | 1,452 | 1,463 | 1,463 | 1,468 | 1,451 | 13,400 |
| June 11, 2025 | 1,459 | 1,464 | 1,464 | 1,470 | 1,459 | 7,000 |
| June 10, 2025 | 1,464 | 1,457 | 1,457 | 1,472 | 1,456 | 15,300 |
| June 09, 2025 | 1,464 | 1,467 | 1,467 | 1,470 | 1,464 | 7,700 |
| June 06, 2025 | 1,480 | 1,463 | 1,463 | 1,484 | 1,461 | 11,400 |
| June 05, 2025 | 1,475 | 1,476 | 1,476 | 1,484 | 1,468 | 13,500 |
| June 04, 2025 | 1,458 | 1,476 | 1,476 | 1,479 | 1,456 | 9,200 |
| June 03, 2025 | 1,460 | 1,463 | 1,463 | 1,472 | 1,460 | 13,500 |
| June 02, 2025 | 1,466 | 1,466 | 1,466 | 1,469 | 1,459 | 13,200 |
| May 30, 2025 | 1,447 | 1,467 | 1,467 | 1,468 | 1,444 | 9,300 |
| May 29, 2025 | 1,459 | 1,455 | 1,455 | 1,460 | 1,444 | 15,500 |
| May 28, 2025 | 1,459 | 1,448 | 1,448 | 1,462 | 1,441 | 25,000 |
| May 27, 2025 | 1,441 | 1,448 | 1,448 | 1,454 | 1,437 | 11,300 |
| May 26, 2025 | 1,435 | 1,441 | 1,441 | 1,443 | 1,435 | 8,300 |
| May 23, 2025 | 1,437 | 1,435 | 1,435 | 1,437 | 1,430 | 11,300 |