1,623.50
+3.5(+0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,633 | 1,623.5 | 1,623.5 | 1,633 | 1,615 | 1.53M |
| August 15, 2025 | 1,628 | 1,620 | 1,620 | 1,632 | 1,606.5 | 1.4M |
| August 14, 2025 | 1,631 | 1,634 | 1,634 | 1,636 | 1,622.5 | 1.04M |
| August 13, 2025 | 1,655 | 1,639.5 | 1,639.5 | 1,655 | 1,633.5 | 973,600 |
| August 12, 2025 | 1,641 | 1,648 | 1,648 | 1,651.5 | 1,630.5 | 1.2M |
| August 08, 2025 | 1,633.5 | 1,641 | 1,641 | 1,643 | 1,618.5 | 884,500 |
| August 07, 2025 | 1,658 | 1,619 | 1,619 | 1,667 | 1,613 | 1.66M |
| August 06, 2025 | 1,623.5 | 1,650 | 1,650 | 1,650 | 1,620.5 | 778,700 |
| August 05, 2025 | 1,618 | 1,620.5 | 1,620.5 | 1,633 | 1,604.5 | 735,100 |
| August 04, 2025 | 1,580.5 | 1,610 | 1,610 | 1,610 | 1,575 | 786,100 |
| August 01, 2025 | 1,590.5 | 1,601.5 | 1,601.5 | 1,603 | 1,590 | 774,300 |
| July 31, 2025 | 1,579 | 1,584.5 | 1,584.5 | 1,588 | 1,576 | 657,200 |
| July 30, 2025 | 1,568.5 | 1,575.5 | 1,575.5 | 1,580 | 1,568.5 | 415,100 |
| July 29, 2025 | 1,571 | 1,568.5 | 1,568.5 | 1,572.5 | 1,562.5 | 530,900 |
| July 28, 2025 | 1,600 | 1,578.5 | 1,578.5 | 1,600 | 1,577 | 669,000 |
| July 25, 2025 | 1,616 | 1,592 | 1,592 | 1,616 | 1,590 | 739,400 |
| July 24, 2025 | 1,617 | 1,619.5 | 1,619.5 | 1,620 | 1,611.5 | 388,600 |
| July 23, 2025 | 1,607.5 | 1,604 | 1,604 | 1,619 | 1,597 | 669,400 |
| July 22, 2025 | 1,628 | 1,607.5 | 1,607.5 | 1,633.5 | 1,607.5 | 483,300 |
| July 18, 2025 | 1,632 | 1,628.5 | 1,628.5 | 1,640 | 1,618.5 | 362,500 |
| July 17, 2025 | 1,607 | 1,621 | 1,621 | 1,624.5 | 1,605 | 396,600 |
| July 16, 2025 | 1,624.5 | 1,614.5 | 1,614.5 | 1,629.5 | 1,608 | 593,400 |
| July 15, 2025 | 1,638.5 | 1,631 | 1,631 | 1,658 | 1,630 | 708,500 |
| July 14, 2025 | 1,624 | 1,638 | 1,638 | 1,638 | 1,606.5 | 926,500 |
| July 11, 2025 | 1,733.5 | 1,631.5 | 1,631.5 | 1,735.5 | 1,631.5 | 2.41M |
| July 10, 2025 | 1,740 | 1,726.5 | 1,726.5 | 1,745 | 1,718.5 | 580,000 |
| July 09, 2025 | 1,710 | 1,729.5 | 1,729.5 | 1,735 | 1,707.5 | 551,700 |
| July 08, 2025 | 1,689 | 1,705 | 1,705 | 1,705 | 1,678 | 515,200 |
| July 07, 2025 | 1,676.5 | 1,685.5 | 1,685.5 | 1,704 | 1,674 | 500,100 |
| July 04, 2025 | 1,661 | 1,680 | 1,680 | 1,680 | 1,657 | 409,000 |
| July 03, 2025 | 1,669 | 1,665.5 | 1,665.5 | 1,684 | 1,663 | 408,100 |
| July 02, 2025 | 1,650 | 1,674 | 1,674 | 1,674 | 1,647 | 391,700 |
| July 01, 2025 | 1,654 | 1,652 | 1,652 | 1,659 | 1,644.5 | 370,500 |
| June 30, 2025 | 1,654 | 1,654 | 1,654 | 1,680 | 1,647.5 | 570,700 |
| June 27, 2025 | 1,630 | 1,646 | 1,646 | 1,646.5 | 1,624.5 | 468,800 |
| June 26, 2025 | 1,606.5 | 1,628.5 | 1,628.5 | 1,638.5 | 1,595 | 476,400 |
| June 25, 2025 | 1,624.5 | 1,606.5 | 1,606.5 | 1,624.5 | 1,602 | 476,300 |
| June 24, 2025 | 1,640 | 1,626 | 1,626 | 1,667 | 1,624.5 | 721,700 |
| June 23, 2025 | 1,586.5 | 1,629.5 | 1,629.5 | 1,632 | 1,586 | 688,500 |
| June 20, 2025 | 1,569 | 1,586.5 | 1,586.5 | 1,596 | 1,563.5 | 3.01M |
| June 19, 2025 | 1,558 | 1,573 | 1,573 | 1,573 | 1,552.5 | 437,800 |
| June 18, 2025 | 1,534 | 1,549.5 | 1,549.5 | 1,557 | 1,533 | 355,300 |
| June 17, 2025 | 1,531 | 1,536.5 | 1,536.5 | 1,539 | 1,529 | 316,300 |
| June 16, 2025 | 1,521.5 | 1,529 | 1,529 | 1,529 | 1,514 | 357,100 |
| June 13, 2025 | 1,524 | 1,522 | 1,522 | 1,532.5 | 1,514 | 580,200 |
| June 12, 2025 | 1,545 | 1,538 | 1,538 | 1,549 | 1,536.5 | 343,000 |
| June 11, 2025 | 1,522.5 | 1,551.5 | 1,551.5 | 1,559.5 | 1,522.5 | 509,400 |
| June 10, 2025 | 1,515 | 1,518 | 1,518 | 1,523.5 | 1,512 | 302,100 |
| June 09, 2025 | 1,514.5 | 1,524.5 | 1,524.5 | 1,529.5 | 1,512.5 | 346,900 |
| June 06, 2025 | 1,526.5 | 1,514 | 1,514 | 1,531 | 1,514 | 301,000 |
| June 05, 2025 | 1,512.5 | 1,530 | 1,530 | 1,540.5 | 1,512.5 | 541,800 |
| June 04, 2025 | 1,522 | 1,530 | 1,530 | 1,540 | 1,512 | 558,100 |
| June 03, 2025 | 1,490.5 | 1,532 | 1,532 | 1,546.5 | 1,488.5 | 813,600 |
| June 02, 2025 | 1,492 | 1,490 | 1,490 | 1,496 | 1,481 | 452,500 |
| May 30, 2025 | 1,490 | 1,502.5 | 1,502.5 | 1,508 | 1,489 | 648,200 |
| May 29, 2025 | 1,497 | 1,501 | 1,501 | 1,504.5 | 1,485.5 | 514,800 |
| May 28, 2025 | 1,499 | 1,487 | 1,487 | 1,500.5 | 1,484 | 424,400 |
| May 27, 2025 | 1,484 | 1,485.5 | 1,485.5 | 1,491 | 1,475.5 | 429,400 |
| May 26, 2025 | 1,517 | 1,484 | 1,484 | 1,517 | 1,479.5 | 805,000 |
| May 23, 2025 | 1,516 | 1,517 | 1,517 | 1,524 | 1,505 | 402,900 |