1,505.00
+16(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,482 | 1,505 | 1,505 | 1,510 | 1,476 | 121,100 |
| August 15, 2025 | 1,485 | 1,489 | 1,489 | 1,518 | 1,475 | 154,100 |
| August 14, 2025 | 1,461 | 1,482 | 1,482 | 1,498 | 1,459 | 89,000 |
| August 13, 2025 | 1,470 | 1,463 | 1,463 | 1,478 | 1,453 | 44,000 |
| August 12, 2025 | 1,474 | 1,453 | 1,453 | 1,474 | 1,447 | 76,700 |
| August 08, 2025 | 1,478 | 1,466 | 1,466 | 1,485 | 1,454 | 63,400 |
| August 07, 2025 | 1,446 | 1,469 | 1,469 | 1,476 | 1,437 | 84,700 |
| August 06, 2025 | 1,443 | 1,445 | 1,445 | 1,454 | 1,431 | 60,100 |
| August 05, 2025 | 1,431 | 1,438 | 1,438 | 1,445 | 1,425 | 64,300 |
| August 04, 2025 | 1,384 | 1,436 | 1,436 | 1,440 | 1,384 | 82,300 |
| August 01, 2025 | 1,389 | 1,414 | 1,414 | 1,417 | 1,389 | 66,000 |
| July 31, 2025 | 1,371 | 1,392 | 1,392 | 1,392 | 1,369 | 55,700 |
| July 30, 2025 | 1,358 | 1,370 | 1,370 | 1,374 | 1,336 | 132,500 |
| July 29, 2025 | 1,405 | 1,360 | 1,360 | 1,406 | 1,359 | 170,900 |
| July 28, 2025 | 1,405 | 1,410 | 1,410 | 1,422 | 1,402 | 70,200 |
| July 25, 2025 | 1,409 | 1,409 | 1,409 | 1,415 | 1,382 | 107,800 |
| July 24, 2025 | 1,422 | 1,410 | 1,410 | 1,429 | 1,398 | 113,100 |
| July 23, 2025 | 1,418 | 1,421 | 1,421 | 1,434 | 1,415 | 72,600 |
| July 22, 2025 | 1,431 | 1,410 | 1,410 | 1,474 | 1,402 | 127,000 |
| July 18, 2025 | 1,465 | 1,426 | 1,426 | 1,470 | 1,425 | 147,400 |
| July 17, 2025 | 1,460 | 1,463 | 1,463 | 1,478 | 1,422 | 235,100 |
| July 16, 2025 | 1,422 | 1,485 | 1,485 | 1,515 | 1,393 | 562,800 |
| July 15, 2025 | 1,345 | 1,332 | 1,332 | 1,355 | 1,322 | 105,900 |
| July 14, 2025 | 1,355 | 1,340 | 1,340 | 1,360 | 1,328 | 72,300 |
| July 11, 2025 | 1,355 | 1,365 | 1,365 | 1,383 | 1,355 | 47,700 |
| July 10, 2025 | 1,354 | 1,351 | 1,351 | 1,359 | 1,349 | 31,900 |
| July 09, 2025 | 1,361 | 1,357 | 1,357 | 1,372 | 1,348 | 51,900 |
| July 08, 2025 | 1,335 | 1,365 | 1,365 | 1,365 | 1,328 | 43,300 |
| July 07, 2025 | 1,338 | 1,338 | 1,338 | 1,362 | 1,331 | 86,400 |
| July 04, 2025 | 1,336 | 1,330 | 1,330 | 1,345 | 1,321 | 45,500 |
| July 03, 2025 | 1,351 | 1,330 | 1,330 | 1,351 | 1,330 | 62,000 |
| July 02, 2025 | 1,360 | 1,350 | 1,350 | 1,374 | 1,350 | 54,900 |
| July 01, 2025 | 1,400 | 1,369 | 1,369 | 1,400 | 1,362 | 90,100 |
| June 30, 2025 | 1,405 | 1,395 | 1,395 | 1,423 | 1,390 | 80,500 |
| June 27, 2025 | 1,403 | 1,391 | 1,391 | 1,409 | 1,381 | 79,100 |
| June 26, 2025 | 1,410 | 1,400 | 1,400 | 1,411 | 1,390 | 74,000 |
| June 25, 2025 | 1,424 | 1,413 | 1,413 | 1,437 | 1,396 | 107,000 |
| June 24, 2025 | 1,366 | 1,405 | 1,405 | 1,406 | 1,362 | 129,300 |
| June 23, 2025 | 1,349 | 1,349 | 1,349 | 1,353 | 1,315 | 83,900 |
| June 20, 2025 | 1,351 | 1,353 | 1,353 | 1,359 | 1,343 | 48,000 |
| June 19, 2025 | 1,335 | 1,351 | 1,351 | 1,353 | 1,326 | 54,600 |
| June 18, 2025 | 1,295 | 1,325 | 1,325 | 1,326 | 1,295 | 80,100 |
| June 17, 2025 | 1,295 | 1,303 | 1,303 | 1,314 | 1,271 | 103,700 |
| June 16, 2025 | 1,295 | 1,280 | 1,280 | 1,305 | 1,266 | 101,600 |
| June 13, 2025 | 1,341 | 1,283 | 1,283 | 1,341 | 1,278 | 171,300 |
| June 12, 2025 | 1,341 | 1,325 | 1,325 | 1,346 | 1,325 | 42,500 |
| June 11, 2025 | 1,356 | 1,342 | 1,342 | 1,366 | 1,335 | 57,800 |
| June 10, 2025 | 1,335 | 1,350 | 1,350 | 1,363 | 1,320 | 93,200 |
| June 09, 2025 | 1,312 | 1,334 | 1,334 | 1,335 | 1,305 | 96,100 |
| June 06, 2025 | 1,323 | 1,305 | 1,305 | 1,330 | 1,300 | 56,900 |
| June 05, 2025 | 1,297 | 1,319 | 1,319 | 1,333 | 1,292 | 79,400 |
| June 04, 2025 | 1,288 | 1,297 | 1,297 | 1,311 | 1,280 | 62,100 |
| June 03, 2025 | 1,281 | 1,274 | 1,274 | 1,284 | 1,268 | 45,600 |
| June 02, 2025 | 1,300 | 1,282 | 1,282 | 1,309 | 1,281 | 74,400 |
| May 30, 2025 | 1,305 | 1,304 | 1,304 | 1,323 | 1,293 | 118,900 |
| May 29, 2025 | 1,185 | 1,298 | 1,298 | 1,355 | 1,185 | 458,100 |
| May 28, 2025 | 1,211 | 1,188 | 1,188 | 1,218 | 1,187 | 44,300 |
| May 27, 2025 | 1,179 | 1,210 | 1,210 | 1,215 | 1,179 | 61,500 |
| May 26, 2025 | 1,179 | 1,179 | 1,179 | 1,198 | 1,174 | 59,600 |
| May 23, 2025 | 1,186 | 1,177 | 1,177 | 1,191 | 1,173 | 57,200 |