1,683.00
-18(-1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,704 | 1,701 | 1,701 | 1,731 | 1,662 | 595,500 |
| August 18, 2025 | 1,800 | 1,701 | 1,701 | 1,831 | 1,690 | 535,800 |
| August 15, 2025 | 1,771 | 1,760 | 1,760 | 1,808 | 1,685 | 501,700 |
| August 14, 2025 | 1,796 | 1,771 | 1,771 | 1,839 | 1,751 | 444,400 |
| August 13, 2025 | 1,840 | 1,831 | 1,831 | 1,918 | 1,800 | 793,800 |
| August 12, 2025 | 1,866 | 1,839 | 1,839 | 1,992 | 1,805 | 1.02M |
| August 08, 2025 | 1,733 | 1,826 | 1,826 | 1,864 | 1,729 | 1.25M |
| August 07, 2025 | 1,679 | 1,724 | 1,724 | 1,742 | 1,637 | 834,900 |
| August 06, 2025 | 1,595 | 1,674 | 1,674 | 1,734 | 1,595 | 1.63M |
| August 05, 2025 | 1,640 | 1,579 | 1,579 | 1,681 | 1,554 | 1.89M |
| August 04, 2025 | 1,668 | 1,669 | 1,669 | 1,675 | 1,668 | 237,700 |
| August 01, 2025 | 1,671 | 1,673 | 1,673 | 1,678 | 1,665 | 238,800 |
| July 31, 2025 | 1,685 | 1,678 | 1,678 | 1,688 | 1,678 | 112,700 |
| July 30, 2025 | 1,678 | 1,687 | 1,687 | 1,700 | 1,678 | 421,100 |
| July 29, 2025 | 1,678 | 1,679 | 1,679 | 1,679 | 1,678 | 134,300 |
| July 28, 2025 | 1,678 | 1,677 | 1,677 | 1,679 | 1,677 | 131,400 |
| July 25, 2025 | 1,677 | 1,679 | 1,679 | 1,679 | 1,677 | 183,300 |
| July 24, 2025 | 1,678 | 1,677 | 1,677 | 1,679 | 1,677 | 219,900 |
| July 23, 2025 | 1,678 | 1,677 | 1,677 | 1,679 | 1,677 | 320,100 |
| July 22, 2025 | 1,679 | 1,678 | 1,678 | 1,680 | 1,678 | 229,700 |
| July 18, 2025 | 1,677 | 1,678 | 1,678 | 1,680 | 1,677 | 172,800 |
| July 17, 2025 | 1,676 | 1,677 | 1,677 | 1,679 | 1,676 | 277,600 |
| July 16, 2025 | 1,676 | 1,676 | 1,676 | 1,678 | 1,675 | 490,900 |
| July 15, 2025 | 1,678 | 1,676 | 1,676 | 1,679 | 1,675 | 528,400 |
| July 14, 2025 | 1,679 | 1,677 | 1,677 | 1,680 | 1,677 | 306,900 |
| July 11, 2025 | 1,681 | 1,679 | 1,679 | 1,684 | 1,679 | 252,700 |
| July 10, 2025 | 1,695 | 1,681 | 1,681 | 1,697 | 1,680 | 194,600 |
| July 09, 2025 | 1,683 | 1,693 | 1,693 | 1,703 | 1,682 | 302,100 |
| July 08, 2025 | 1,679 | 1,681 | 1,681 | 1,683 | 1,678 | 262,600 |
| July 07, 2025 | 1,679 | 1,679 | 1,679 | 1,682 | 1,679 | 224,800 |
| July 04, 2025 | 1,682 | 1,678 | 1,678 | 1,682 | 1,678 | 441,500 |
| July 03, 2025 | 1,680 | 1,679 | 1,679 | 1,683 | 1,679 | 301,200 |
| July 02, 2025 | 1,680 | 1,680 | 1,680 | 1,682 | 1,679 | 572,400 |
| July 01, 2025 | 1,683 | 1,680 | 1,680 | 1,686 | 1,680 | 355,900 |
| June 30, 2025 | 1,678 | 1,684 | 1,684 | 1,698 | 1,677 | 729,200 |
| June 27, 2025 | 1,683 | 1,680 | 1,680 | 1,686 | 1,679 | 562,600 |
| June 26, 2025 | 1,688 | 1,686 | 1,686 | 1,693 | 1,680 | 414,800 |
| June 25, 2025 | 1,704 | 1,697 | 1,697 | 1,704 | 1,689 | 335,000 |
| June 24, 2025 | 1,727 | 1,716 | 1,716 | 1,730 | 1,701 | 405,000 |
| June 23, 2025 | 1,725 | 1,728 | 1,728 | 1,741 | 1,719 | 291,700 |
| June 20, 2025 | 1,731 | 1,739 | 1,739 | 1,744 | 1,718 | 315,300 |
| June 19, 2025 | 1,722 | 1,741 | 1,741 | 1,773 | 1,722 | 412,700 |
| June 18, 2025 | 1,760 | 1,711 | 1,711 | 1,933 | 1,702 | 1.67M |
| June 17, 2025 | 1,709 | 1,766 | 1,766 | 1,766 | 1,704 | 1.82M |
| June 16, 2025 | 1,451 | 1,466 | 1,466 | 1,469 | 1,420 | 619,900 |
| June 13, 2025 | 1,458 | 1,409 | 1,409 | 1,463 | 1,397 | 277,400 |
| June 12, 2025 | 1,425 | 1,452 | 1,452 | 1,454 | 1,418 | 227,300 |
| June 11, 2025 | 1,415 | 1,450 | 1,450 | 1,456 | 1,399 | 243,500 |
| June 10, 2025 | 1,419 | 1,430 | 1,430 | 1,441 | 1,406 | 166,300 |
| June 09, 2025 | 1,437 | 1,421 | 1,421 | 1,441 | 1,404 | 151,500 |
| June 06, 2025 | 1,423 | 1,419 | 1,419 | 1,441 | 1,395 | 198,200 |
| June 05, 2025 | 1,470 | 1,433 | 1,433 | 1,474 | 1,420 | 179,900 |
| June 04, 2025 | 1,470 | 1,454 | 1,454 | 1,485 | 1,446 | 221,000 |
| June 03, 2025 | 1,460 | 1,484 | 1,484 | 1,526 | 1,432 | 470,200 |
| June 02, 2025 | 1,516 | 1,452 | 1,452 | 1,520 | 1,430 | 796,300 |
| May 30, 2025 | 1,325 | 1,366 | 1,366 | 1,370 | 1,305 | 175,300 |
| May 29, 2025 | 1,335 | 1,326 | 1,326 | 1,340 | 1,320 | 145,400 |
| May 28, 2025 | 1,325 | 1,336 | 1,336 | 1,347 | 1,303 | 188,800 |
| May 27, 2025 | 1,325 | 1,329 | 1,329 | 1,329 | 1,304 | 144,800 |
| May 26, 2025 | 1,274 | 1,307 | 1,307 | 1,332 | 1,267 | 270,100 |