1,657.00
+14(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,649 | 1,657 | 1,657 | 1,661 | 1,643 | 15,800 |
| August 15, 2025 | 1,633 | 1,643 | 1,643 | 1,646 | 1,626 | 11,600 |
| August 14, 2025 | 1,628 | 1,633 | 1,633 | 1,645 | 1,620 | 17,100 |
| August 13, 2025 | 1,650 | 1,643 | 1,643 | 1,650 | 1,630 | 14,400 |
| August 12, 2025 | 1,653 | 1,647 | 1,647 | 1,666 | 1,630 | 35,300 |
| August 08, 2025 | 1,632 | 1,645 | 1,645 | 1,647 | 1,632 | 16,900 |
| August 07, 2025 | 1,632 | 1,633 | 1,633 | 1,639 | 1,624 | 10,800 |
| August 06, 2025 | 1,621 | 1,632 | 1,632 | 1,638 | 1,621 | 12,000 |
| August 05, 2025 | 1,602 | 1,621 | 1,621 | 1,622 | 1,598 | 15,500 |
| August 04, 2025 | 1,584 | 1,596 | 1,596 | 1,603 | 1,584 | 15,700 |
| August 01, 2025 | 1,581 | 1,600 | 1,600 | 1,603 | 1,581 | 14,300 |
| July 31, 2025 | 1,575 | 1,576 | 1,576 | 1,590 | 1,569 | 16,700 |
| July 30, 2025 | 1,580 | 1,579 | 1,579 | 1,586 | 1,574 | 15,500 |
| July 29, 2025 | 1,598 | 1,579 | 1,579 | 1,598 | 1,574 | 20,500 |
| July 28, 2025 | 1,660 | 1,603 | 1,603 | 1,660 | 1,602 | 57,500 |
| July 25, 2025 | 1,595 | 1,622 | 1,622 | 1,632 | 1,591 | 44,000 |
| July 24, 2025 | 1,631 | 1,635 | 1,635 | 1,647 | 1,610 | 40,400 |
| July 23, 2025 | 1,600 | 1,626 | 1,626 | 1,633 | 1,594 | 27,600 |
| July 22, 2025 | 1,585 | 1,591 | 1,591 | 1,600 | 1,585 | 9,500 |
| July 18, 2025 | 1,593 | 1,585 | 1,585 | 1,595 | 1,585 | 8,700 |
| July 17, 2025 | 1,592 | 1,590 | 1,590 | 1,598 | 1,579 | 15,400 |
| July 16, 2025 | 1,594 | 1,597 | 1,597 | 1,604 | 1,592 | 4,100 |
| July 15, 2025 | 1,605 | 1,590 | 1,590 | 1,605 | 1,588 | 10,000 |
| July 14, 2025 | 1,610 | 1,600 | 1,600 | 1,620 | 1,599 | 12,300 |
| July 11, 2025 | 1,594 | 1,604 | 1,604 | 1,617 | 1,594 | 11,200 |
| July 10, 2025 | 1,610 | 1,594 | 1,594 | 1,610 | 1,594 | 25,700 |
| July 09, 2025 | 1,610 | 1,610 | 1,610 | 1,618 | 1,607 | 9,300 |
| July 08, 2025 | 1,628 | 1,613 | 1,613 | 1,628 | 1,604 | 18,800 |
| July 07, 2025 | 1,624 | 1,615 | 1,615 | 1,628 | 1,613 | 9,200 |
| July 04, 2025 | 1,624 | 1,624 | 1,624 | 1,628 | 1,619 | 8,700 |
| July 03, 2025 | 1,616 | 1,624 | 1,624 | 1,630 | 1,616 | 10,600 |
| July 02, 2025 | 1,622 | 1,614 | 1,614 | 1,624 | 1,612 | 10,200 |
| July 01, 2025 | 1,638 | 1,622 | 1,622 | 1,638 | 1,622 | 15,100 |
| June 30, 2025 | 1,639 | 1,632 | 1,632 | 1,642 | 1,630 | 16,200 |
| June 27, 2025 | 1,619 | 1,641 | 1,641 | 1,642 | 1,619 | 24,800 |
| June 26, 2025 | 1,638 | 1,632 | 1,632 | 1,638 | 1,613 | 96,900 |
| June 25, 2025 | 1,584 | 1,612 | 1,612 | 1,618 | 1,581 | 43,900 |
| June 24, 2025 | 1,553 | 1,574 | 1,574 | 1,574 | 1,553 | 15,600 |
| June 23, 2025 | 1,543 | 1,546 | 1,546 | 1,565 | 1,540 | 13,700 |
| June 20, 2025 | 1,558 | 1,543 | 1,543 | 1,558 | 1,543 | 12,700 |
| June 19, 2025 | 1,558 | 1,551 | 1,551 | 1,560 | 1,551 | 10,600 |
| June 18, 2025 | 1,545 | 1,558 | 1,558 | 1,561 | 1,545 | 9,400 |
| June 17, 2025 | 1,550 | 1,555 | 1,555 | 1,556 | 1,548 | 8,800 |
| June 16, 2025 | 1,536 | 1,557 | 1,557 | 1,560 | 1,536 | 10,400 |
| June 13, 2025 | 1,541 | 1,534 | 1,534 | 1,542 | 1,532 | 19,300 |
| June 12, 2025 | 1,559 | 1,546 | 1,546 | 1,559 | 1,541 | 16,500 |
| June 11, 2025 | 1,562 | 1,559 | 1,559 | 1,563 | 1,551 | 12,700 |
| June 10, 2025 | 1,578 | 1,559 | 1,559 | 1,580 | 1,559 | 10,700 |
| June 09, 2025 | 1,581 | 1,573 | 1,573 | 1,583 | 1,572 | 6,900 |
| June 06, 2025 | 1,563 | 1,581 | 1,581 | 1,585 | 1,563 | 14,500 |
| June 05, 2025 | 1,547 | 1,560 | 1,560 | 1,563 | 1,547 | 9,000 |
| June 04, 2025 | 1,545 | 1,547 | 1,547 | 1,558 | 1,541 | 8,700 |
| June 03, 2025 | 1,550 | 1,541 | 1,541 | 1,556 | 1,539 | 16,200 |
| June 02, 2025 | 1,578 | 1,550 | 1,550 | 1,578 | 1,550 | 10,500 |
| May 30, 2025 | 1,552 | 1,569 | 1,569 | 1,570 | 1,552 | 8,100 |
| May 29, 2025 | 1,560 | 1,561 | 1,561 | 1,568 | 1,555 | 12,900 |
| May 28, 2025 | 1,585 | 1,557 | 1,557 | 1,585 | 1,553 | 15,100 |
| May 27, 2025 | 1,572 | 1,571 | 1,571 | 1,576 | 1,568 | 5,400 |
| May 26, 2025 | 1,567 | 1,572 | 1,572 | 1,580 | 1,553 | 37,800 |
| May 23, 2025 | 1,555 | 1,580 | 1,580 | 1,582 | 1,555 | 22,300 |