1,606.00
-7(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,600 | 1,606 | 1,606 | 1,615 | 1,599 | 866,500 |
| August 21, 2025 | 1,657 | 1,613 | 1,613 | 1,657 | 1,613 | 867,100 |
| August 20, 2025 | 1,622 | 1,641 | 1,641 | 1,642 | 1,618 | 637,300 |
| August 19, 2025 | 1,619 | 1,613 | 1,613 | 1,622 | 1,605 | 555,800 |
| August 18, 2025 | 1,602 | 1,604 | 1,604 | 1,615 | 1,596 | 901,400 |
| August 15, 2025 | 1,605 | 1,599 | 1,599 | 1,618 | 1,592 | 994,500 |
| August 14, 2025 | 1,635 | 1,609 | 1,609 | 1,639 | 1,607 | 1.03M |
| August 13, 2025 | 1,646 | 1,635 | 1,635 | 1,652 | 1,632 | 1.16M |
| August 12, 2025 | 1,650 | 1,646 | 1,646 | 1,667 | 1,628 | 1.33M |
| August 08, 2025 | 1,635 | 1,642 | 1,642 | 1,644 | 1,622 | 885,800 |
| August 07, 2025 | 1,635 | 1,623 | 1,623 | 1,638 | 1,614 | 1.17M |
| August 06, 2025 | 1,596 | 1,627 | 1,627 | 1,639 | 1,594 | 1.01M |
| August 05, 2025 | 1,600 | 1,620 | 1,620 | 1,639 | 1,598 | 1.24M |
| August 04, 2025 | 1,589 | 1,589 | 1,589 | 1,599 | 1,576 | 1.1M |
| August 01, 2025 | 1,549 | 1,578 | 1,578 | 1,578 | 1,545 | 972,400 |
| July 31, 2025 | 1,573 | 1,543 | 1,543 | 1,574 | 1,542 | 847,900 |
| July 30, 2025 | 1,540 | 1,543 | 1,543 | 1,546 | 1,528 | 722,600 |
| July 29, 2025 | 1,540 | 1,538 | 1,538 | 1,540 | 1,521 | 796,400 |
| July 28, 2025 | 1,516 | 1,543 | 1,543 | 1,552 | 1,511 | 1.12M |
| July 25, 2025 | 1,548 | 1,516 | 1,516 | 1,548 | 1,516 | 785,200 |
| July 24, 2025 | 1,529 | 1,537 | 1,537 | 1,537 | 1,512 | 843,900 |
| July 23, 2025 | 1,482 | 1,524 | 1,524 | 1,527 | 1,481 | 882,200 |
| July 22, 2025 | 1,529 | 1,483 | 1,483 | 1,539 | 1,483 | 1.17M |
| July 18, 2025 | 1,511 | 1,520 | 1,520 | 1,529 | 1,506 | 771,200 |
| July 17, 2025 | 1,496 | 1,514 | 1,514 | 1,524 | 1,486 | 1.38M |
| July 16, 2025 | 1,558 | 1,495 | 1,495 | 1,592 | 1,495 | 2.33M |
| July 15, 2025 | 1,547 | 1,576 | 1,576 | 1,666 | 1,538 | 5.67M |
| July 14, 2025 | 1,376 | 1,387 | 1,387 | 1,398 | 1,376 | 637,300 |
| July 11, 2025 | 1,374 | 1,393 | 1,393 | 1,403 | 1,373 | 631,300 |
| July 10, 2025 | 1,420 | 1,376 | 1,376 | 1,420 | 1,376 | 1.05M |
| July 09, 2025 | 1,420 | 1,417 | 1,417 | 1,424 | 1,416 | 349,300 |
| July 08, 2025 | 1,426 | 1,418 | 1,418 | 1,427 | 1,413 | 479,400 |
| July 07, 2025 | 1,419 | 1,417 | 1,417 | 1,423 | 1,398 | 476,000 |
| July 04, 2025 | 1,416 | 1,417 | 1,417 | 1,423 | 1,410 | 279,000 |
| July 03, 2025 | 1,409 | 1,416 | 1,416 | 1,416 | 1,400 | 417,500 |
| July 02, 2025 | 1,399 | 1,416 | 1,416 | 1,422 | 1,397 | 405,700 |
| July 01, 2025 | 1,422 | 1,402 | 1,402 | 1,424 | 1,401 | 411,800 |
| June 30, 2025 | 1,440 | 1,423 | 1,423 | 1,443 | 1,423 | 534,300 |
| June 27, 2025 | 1,400 | 1,419 | 1,419 | 1,420 | 1,397 | 501,600 |
| June 26, 2025 | 1,405 | 1,407 | 1,407 | 1,407 | 1,398 | 285,500 |
| June 25, 2025 | 1,416 | 1,398 | 1,398 | 1,423 | 1,388 | 401,300 |
| June 24, 2025 | 1,426 | 1,417 | 1,417 | 1,426 | 1,406 | 267,200 |
| June 23, 2025 | 1,411 | 1,417 | 1,417 | 1,426 | 1,403 | 301,800 |
| June 20, 2025 | 1,428 | 1,413 | 1,413 | 1,438 | 1,413 | 833,700 |
| June 19, 2025 | 1,418 | 1,434 | 1,434 | 1,434 | 1,417 | 289,100 |
| June 18, 2025 | 1,410 | 1,416 | 1,416 | 1,422 | 1,406 | 262,200 |
| June 17, 2025 | 1,400 | 1,409 | 1,409 | 1,409 | 1,394 | 214,600 |
| June 16, 2025 | 1,394 | 1,398 | 1,398 | 1,403 | 1,388 | 308,100 |
| June 13, 2025 | 1,385 | 1,381 | 1,381 | 1,391 | 1,378 | 224,100 |
| June 12, 2025 | 1,386 | 1,389 | 1,389 | 1,394 | 1,386 | 162,700 |
| June 11, 2025 | 1,381 | 1,386 | 1,386 | 1,393 | 1,381 | 191,500 |
| June 10, 2025 | 1,383 | 1,380 | 1,380 | 1,393 | 1,376 | 224,300 |
| June 09, 2025 | 1,375 | 1,384 | 1,384 | 1,385 | 1,369 | 248,700 |
| June 06, 2025 | 1,368 | 1,370 | 1,370 | 1,378 | 1,368 | 155,200 |
| June 05, 2025 | 1,380 | 1,368 | 1,368 | 1,382 | 1,367 | 287,700 |
| June 04, 2025 | 1,380 | 1,380 | 1,380 | 1,391 | 1,380 | 176,100 |
| June 03, 2025 | 1,399 | 1,386 | 1,386 | 1,399 | 1,385 | 242,400 |
| June 02, 2025 | 1,399 | 1,402 | 1,402 | 1,412 | 1,391 | 263,900 |
| May 30, 2025 | 1,392 | 1,399 | 1,399 | 1,403 | 1,390 | 335,700 |
| May 29, 2025 | 1,395 | 1,396 | 1,396 | 1,409 | 1,393 | 206,300 |