1,683.00
-3(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,686 | 1,683 | 1,683 | 1,686 | 1,628 | 3,400 |
| August 15, 2025 | 1,686 | 1,686 | 1,686 | 1,689 | 1,681 | 3,900 |
| August 14, 2025 | 1,670 | 1,671 | 1,671 | 1,681 | 1,660 | 6,100 |
| August 13, 2025 | 1,669 | 1,667 | 1,667 | 1,670 | 1,654 | 2,500 |
| August 12, 2025 | 1,633 | 1,651 | 1,651 | 1,655 | 1,633 | 3,600 |
| August 08, 2025 | 1,650 | 1,641 | 1,641 | 1,746 | 1,630 | 28,900 |
| August 07, 2025 | 1,639 | 1,649 | 1,649 | 1,649 | 1,634 | 2,200 |
| August 06, 2025 | 1,600 | 1,621 | 1,621 | 1,622 | 1,585 | 3,500 |
| August 05, 2025 | 1,647 | 1,582 | 1,582 | 1,647 | 1,489 | 16,800 |
| August 04, 2025 | 1,633 | 1,649 | 1,649 | 1,649 | 1,615 | 2,300 |
| August 01, 2025 | 1,634 | 1,634 | 1,634 | 1,637 | 1,616 | 2,200 |
| July 31, 2025 | 1,628 | 1,615 | 1,615 | 1,633 | 1,591 | 4,900 |
| July 30, 2025 | 1,636 | 1,608 | 1,608 | 1,664 | 1,600 | 5,800 |
| July 29, 2025 | 1,660 | 1,644 | 1,644 | 1,660 | 1,626 | 2,600 |
| July 28, 2025 | 1,674 | 1,665 | 1,665 | 1,674 | 1,660 | 17,100 |
| July 25, 2025 | 1,660 | 1,665 | 1,665 | 1,670 | 1,660 | 4,000 |
| July 24, 2025 | 1,671 | 1,660 | 1,660 | 1,671 | 1,651 | 4,900 |
| July 23, 2025 | 1,655 | 1,668 | 1,668 | 1,672 | 1,655 | 3,200 |
| July 22, 2025 | 1,656 | 1,654 | 1,654 | 1,658 | 1,641 | 5,100 |
| July 18, 2025 | 1,653 | 1,658 | 1,658 | 1,671 | 1,650 | 5,900 |
| July 17, 2025 | 1,637 | 1,645 | 1,645 | 1,650 | 1,634 | 5,300 |
| July 16, 2025 | 1,625 | 1,637 | 1,637 | 1,658 | 1,614 | 11,900 |
| July 15, 2025 | 1,666 | 1,623 | 1,623 | 1,674 | 1,606 | 35,500 |
| July 14, 2025 | 1,576 | 1,588 | 1,588 | 1,605 | 1,576 | 13,900 |
| July 11, 2025 | 1,570 | 1,570 | 1,570 | 1,578 | 1,567 | 7,800 |
| July 10, 2025 | 1,574 | 1,562 | 1,562 | 1,574 | 1,560 | 3,800 |
| July 09, 2025 | 1,576 | 1,571 | 1,571 | 1,578 | 1,560 | 5,400 |
| July 08, 2025 | 1,541 | 1,572 | 1,572 | 1,577 | 1,540 | 8,000 |
| July 07, 2025 | 1,548 | 1,537 | 1,537 | 1,548 | 1,534 | 3,600 |
| July 04, 2025 | 1,543 | 1,526 | 1,526 | 1,547 | 1,524 | 10,600 |
| July 03, 2025 | 1,530 | 1,539 | 1,539 | 1,543 | 1,525 | 5,900 |
| July 02, 2025 | 1,501 | 1,524 | 1,524 | 1,524 | 1,501 | 3,500 |
| July 01, 2025 | 1,508 | 1,500 | 1,500 | 1,513 | 1,490 | 900 |
| June 30, 2025 | 1,545 | 1,508 | 1,508 | 1,545 | 1,487 | 9,500 |
| June 27, 2025 | 1,549 | 1,545 | 1,545 | 1,550 | 1,525 | 4,500 |
| June 26, 2025 | 1,558 | 1,550 | 1,550 | 1,565 | 1,541 | 4,600 |
| June 25, 2025 | 1,535 | 1,540 | 1,540 | 1,544 | 1,524 | 13,800 |
| June 24, 2025 | 1,515 | 1,536 | 1,536 | 1,561 | 1,512 | 26,700 |
| June 23, 2025 | 1,480 | 1,485 | 1,485 | 1,501 | 1,480 | 6,600 |
| June 20, 2025 | 1,470 | 1,484 | 1,484 | 1,490 | 1,461 | 4,200 |
| June 19, 2025 | 1,455 | 1,461 | 1,461 | 1,481 | 1,455 | 4,300 |
| June 18, 2025 | 1,454 | 1,455 | 1,455 | 1,458 | 1,454 | 600 |
| June 17, 2025 | 1,459 | 1,454 | 1,454 | 1,460 | 1,441 | 2,200 |
| June 16, 2025 | 1,436 | 1,454 | 1,454 | 1,497 | 1,426 | 16,600 |
| June 13, 2025 | 1,448 | 1,448 | 1,448 | 1,448 | 1,412 | 7,400 |
| June 12, 2025 | 1,425 | 1,423 | 1,423 | 1,425 | 1,416 | 5,600 |
| June 11, 2025 | 1,406 | 1,420 | 1,420 | 1,420 | 1,406 | 2,700 |
| June 10, 2025 | 1,400 | 1,418 | 1,418 | 1,418 | 1,391 | 12,900 |
| June 09, 2025 | 1,391 | 1,396 | 1,396 | 1,400 | 1,383 | 7,500 |
| June 06, 2025 | 1,378 | 1,378 | 1,378 | 1,378 | 1,378 | 0 |
| June 05, 2025 | 1,382 | 1,378 | 1,378 | 1,386 | 1,378 | 1,300 |
| June 04, 2025 | 1,383 | 1,382 | 1,382 | 1,383 | 1,382 | 400 |
| June 03, 2025 | 1,363 | 1,383 | 1,383 | 1,383 | 1,351 | 1,100 |
| June 02, 2025 | 1,335 | 1,366 | 1,366 | 1,369 | 1,335 | 1,200 |
| May 30, 2025 | 1,349 | 1,344 | 1,344 | 1,349 | 1,334 | 2,400 |
| May 29, 2025 | 1,346 | 1,348 | 1,348 | 1,348 | 1,340 | 1,000 |
| May 28, 2025 | 1,328 | 1,342 | 1,342 | 1,346 | 1,328 | 3,700 |
| May 27, 2025 | 1,329 | 1,328 | 1,328 | 1,330 | 1,323 | 3,700 |
| May 26, 2025 | 1,342 | 1,330 | 1,330 | 1,342 | 1,325 | 3,000 |
| May 23, 2025 | 1,329 | 1,336 | 1,336 | 1,336 | 1,326 | 1,100 |