1,471.00
+4(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,465 | 1,471 | 1,471 | 1,475 | 1,463 | 243,000 |
| August 15, 2025 | 1,476 | 1,467 | 1,467 | 1,479 | 1,463 | 263,400 |
| August 14, 2025 | 1,478 | 1,479 | 1,479 | 1,485 | 1,472 | 141,700 |
| August 13, 2025 | 1,487 | 1,487 | 1,487 | 1,489 | 1,477 | 201,800 |
| August 12, 2025 | 1,470 | 1,483 | 1,483 | 1,483 | 1,466 | 326,700 |
| August 08, 2025 | 1,469 | 1,477 | 1,477 | 1,478 | 1,463 | 262,100 |
| August 07, 2025 | 1,470 | 1,463 | 1,463 | 1,482 | 1,457 | 285,200 |
| August 06, 2025 | 1,460 | 1,470 | 1,470 | 1,470 | 1,456 | 251,500 |
| August 05, 2025 | 1,454 | 1,461 | 1,461 | 1,464 | 1,447 | 296,500 |
| August 04, 2025 | 1,460 | 1,450 | 1,450 | 1,467 | 1,447 | 246,700 |
| August 01, 2025 | 1,436 | 1,462 | 1,462 | 1,464 | 1,433 | 403,000 |
| July 31, 2025 | 1,450 | 1,436 | 1,436 | 1,452 | 1,425 | 408,300 |
| July 30, 2025 | 1,430 | 1,448 | 1,448 | 1,450 | 1,429 | 280,200 |
| July 29, 2025 | 1,417 | 1,436 | 1,436 | 1,439 | 1,415 | 269,800 |
| July 28, 2025 | 1,408 | 1,421 | 1,421 | 1,425 | 1,405 | 348,900 |
| July 25, 2025 | 1,408 | 1,409 | 1,409 | 1,418 | 1,406 | 163,300 |
| July 24, 2025 | 1,409 | 1,411 | 1,411 | 1,417 | 1,405 | 188,200 |
| July 23, 2025 | 1,410 | 1,410 | 1,410 | 1,416 | 1,404 | 348,700 |
| July 22, 2025 | 1,400 | 1,403 | 1,403 | 1,412 | 1,397 | 268,200 |
| July 18, 2025 | 1,420 | 1,402 | 1,402 | 1,423 | 1,397 | 352,900 |
| July 17, 2025 | 1,387 | 1,414 | 1,414 | 1,419 | 1,385 | 354,000 |
| July 16, 2025 | 1,387 | 1,388 | 1,388 | 1,399 | 1,375 | 280,700 |
| July 15, 2025 | 1,371 | 1,384 | 1,384 | 1,392 | 1,368 | 267,600 |
| July 14, 2025 | 1,372 | 1,377 | 1,377 | 1,380 | 1,361 | 235,100 |
| July 11, 2025 | 1,366 | 1,365 | 1,365 | 1,373 | 1,360 | 147,500 |
| July 10, 2025 | 1,364 | 1,358 | 1,358 | 1,367 | 1,353 | 247,300 |
| July 09, 2025 | 1,354 | 1,364 | 1,364 | 1,370 | 1,354 | 164,700 |
| July 08, 2025 | 1,345 | 1,351 | 1,351 | 1,352 | 1,343 | 198,500 |
| July 07, 2025 | 1,341 | 1,342 | 1,342 | 1,345 | 1,339 | 130,700 |
| July 04, 2025 | 1,337 | 1,339 | 1,339 | 1,347 | 1,337 | 180,800 |
| July 03, 2025 | 1,333 | 1,335 | 1,335 | 1,342 | 1,333 | 152,000 |
| July 02, 2025 | 1,332 | 1,335 | 1,335 | 1,341 | 1,328 | 209,300 |
| July 01, 2025 | 1,328 | 1,330 | 1,330 | 1,335 | 1,322 | 319,200 |
| June 30, 2025 | 1,390 | 1,333 | 1,333 | 1,391 | 1,333 | 827,300 |
| June 27, 2025 | 1,350 | 1,360 | 1,360 | 1,364 | 1,348 | 342,400 |
| June 26, 2025 | 1,342 | 1,350 | 1,350 | 1,356 | 1,341 | 191,100 |
| June 25, 2025 | 1,350 | 1,342 | 1,342 | 1,351 | 1,338 | 195,500 |
| June 24, 2025 | 1,361 | 1,354 | 1,354 | 1,363 | 1,347 | 184,200 |
| June 23, 2025 | 1,346 | 1,354 | 1,354 | 1,362 | 1,342 | 219,800 |
| June 20, 2025 | 1,332 | 1,340 | 1,340 | 1,344 | 1,331 | 977,800 |
| June 19, 2025 | 1,331 | 1,335 | 1,335 | 1,338 | 1,326 | 204,200 |
| June 18, 2025 | 1,325 | 1,332 | 1,332 | 1,333 | 1,323 | 198,600 |
| June 17, 2025 | 1,328 | 1,331 | 1,331 | 1,340 | 1,327 | 252,000 |
| June 16, 2025 | 1,332 | 1,329 | 1,329 | 1,334 | 1,321 | 180,000 |
| June 13, 2025 | 1,325 | 1,330 | 1,330 | 1,335 | 1,322 | 304,900 |
| June 12, 2025 | 1,335 | 1,328 | 1,328 | 1,338 | 1,325 | 189,700 |
| June 11, 2025 | 1,326 | 1,335 | 1,335 | 1,337 | 1,324 | 201,600 |
| June 10, 2025 | 1,320 | 1,324 | 1,324 | 1,329 | 1,317 | 310,100 |
| June 09, 2025 | 1,332 | 1,322 | 1,322 | 1,339 | 1,322 | 204,800 |
| June 06, 2025 | 1,328 | 1,332 | 1,332 | 1,347 | 1,327 | 277,700 |
| June 05, 2025 | 1,320 | 1,325 | 1,325 | 1,328 | 1,319 | 166,000 |
| June 04, 2025 | 1,314 | 1,319 | 1,319 | 1,322 | 1,310 | 193,800 |
| June 03, 2025 | 1,310 | 1,311 | 1,311 | 1,322 | 1,308 | 232,100 |
| June 02, 2025 | 1,311 | 1,308 | 1,308 | 1,314 | 1,306 | 217,500 |
| May 30, 2025 | 1,310 | 1,314 | 1,314 | 1,317 | 1,306 | 458,300 |
| May 29, 2025 | 1,315 | 1,311 | 1,311 | 1,318 | 1,309 | 218,200 |
| May 28, 2025 | 1,315 | 1,312 | 1,312 | 1,317 | 1,309 | 228,700 |
| May 27, 2025 | 1,315 | 1,310 | 1,310 | 1,315 | 1,307 | 137,200 |
| May 26, 2025 | 1,315 | 1,312 | 1,312 | 1,318 | 1,310 | 197,500 |
| May 23, 2025 | 1,317 | 1,316 | 1,316 | 1,319 | 1,310 | 138,800 |