1,576.00
-4(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,576 | 1,580 | 1,580 | 1,580 | 1,555 | 94,900 |
| August 18, 2025 | 1,516 | 1,559 | 1,559 | 1,565 | 1,516 | 117,300 |
| August 15, 2025 | 1,537 | 1,516 | 1,516 | 1,549 | 1,516 | 92,400 |
| August 14, 2025 | 1,531 | 1,537 | 1,537 | 1,549 | 1,516 | 83,000 |
| August 13, 2025 | 1,542 | 1,531 | 1,531 | 1,569 | 1,531 | 72,900 |
| August 12, 2025 | 1,538 | 1,552 | 1,552 | 1,564 | 1,538 | 129,000 |
| August 08, 2025 | 1,519 | 1,519 | 1,519 | 1,525 | 1,506 | 84,000 |
| August 07, 2025 | 1,530 | 1,519 | 1,519 | 1,532 | 1,492 | 113,800 |
| August 06, 2025 | 1,580 | 1,535 | 1,535 | 1,590 | 1,521 | 232,300 |
| August 05, 2025 | 1,538 | 1,542 | 1,542 | 1,550 | 1,526 | 85,700 |
| August 04, 2025 | 1,504 | 1,515 | 1,515 | 1,528 | 1,495 | 78,600 |
| August 01, 2025 | 1,522 | 1,527 | 1,527 | 1,534 | 1,511 | 44,900 |
| July 31, 2025 | 1,504 | 1,519 | 1,519 | 1,521 | 1,502 | 51,900 |
| July 30, 2025 | 1,491 | 1,502 | 1,502 | 1,510 | 1,484 | 71,300 |
| July 29, 2025 | 1,485 | 1,484 | 1,484 | 1,486 | 1,471 | 78,600 |
| July 28, 2025 | 1,488 | 1,485 | 1,485 | 1,499 | 1,473 | 59,300 |
| July 25, 2025 | 1,503 | 1,474 | 1,474 | 1,518 | 1,467 | 106,800 |
| July 24, 2025 | 1,501 | 1,503 | 1,503 | 1,505 | 1,477 | 118,400 |
| July 23, 2025 | 1,498 | 1,494 | 1,494 | 1,532 | 1,492 | 117,200 |
| July 22, 2025 | 1,490 | 1,486 | 1,486 | 1,501 | 1,479 | 48,600 |
| July 18, 2025 | 1,503 | 1,484 | 1,484 | 1,504 | 1,479 | 56,000 |
| July 17, 2025 | 1,490 | 1,499 | 1,499 | 1,501 | 1,482 | 43,800 |
| July 16, 2025 | 1,479 | 1,490 | 1,490 | 1,507 | 1,466 | 59,400 |
| July 15, 2025 | 1,489 | 1,473 | 1,473 | 1,489 | 1,470 | 45,500 |
| July 14, 2025 | 1,484 | 1,479 | 1,479 | 1,499 | 1,471 | 52,200 |
| July 11, 2025 | 1,494 | 1,482 | 1,482 | 1,500 | 1,480 | 48,400 |
| July 10, 2025 | 1,508 | 1,477 | 1,477 | 1,509 | 1,472 | 83,000 |
| July 09, 2025 | 1,510 | 1,499 | 1,499 | 1,510 | 1,493 | 47,100 |
| July 08, 2025 | 1,472 | 1,511 | 1,511 | 1,511 | 1,468 | 82,000 |
| July 07, 2025 | 1,465 | 1,467 | 1,467 | 1,480 | 1,460 | 46,000 |
| July 04, 2025 | 1,493 | 1,465 | 1,465 | 1,493 | 1,465 | 44,000 |
| July 03, 2025 | 1,493 | 1,471 | 1,471 | 1,503 | 1,470 | 54,400 |
| July 02, 2025 | 1,502 | 1,483 | 1,483 | 1,506 | 1,483 | 56,500 |
| July 01, 2025 | 1,540 | 1,519 | 1,519 | 1,540 | 1,512 | 65,400 |
| June 30, 2025 | 1,549 | 1,538 | 1,538 | 1,560 | 1,528 | 59,500 |
| June 27, 2025 | 1,539 | 1,549 | 1,549 | 1,554 | 1,539 | 60,500 |
| June 26, 2025 | 1,562 | 1,557 | 1,532 | 1,578 | 1,555 | 51,000 |
| June 25, 2025 | 1,575 | 1,558 | 1,532.98 | 1,580 | 1,550 | 72,100 |
| June 24, 2025 | 1,557 | 1,568 | 1,542.82 | 1,569 | 1,550 | 37,000 |
| June 23, 2025 | 1,530 | 1,542 | 1,517.24 | 1,547 | 1,524 | 50,500 |
| June 20, 2025 | 1,537 | 1,533 | 1,533 | 1,556 | 1,532 | 57,700 |
| June 19, 2025 | 1,545 | 1,537 | 1,537 | 1,556 | 1,535 | 21,900 |
| June 18, 2025 | 1,546 | 1,545 | 1,545 | 1,565 | 1,538 | 41,200 |
| June 17, 2025 | 1,536 | 1,544 | 1,544 | 1,550 | 1,530 | 45,500 |
| June 16, 2025 | 1,526 | 1,529 | 1,529 | 1,539 | 1,514 | 57,600 |
| June 13, 2025 | 1,539 | 1,516 | 1,516 | 1,545 | 1,485 | 119,800 |
| June 12, 2025 | 1,554 | 1,555 | 1,555 | 1,565 | 1,551 | 68,000 |
| June 11, 2025 | 1,502 | 1,540 | 1,540 | 1,545 | 1,499 | 133,100 |
| June 10, 2025 | 1,521 | 1,502 | 1,502 | 1,528 | 1,502 | 77,900 |
| June 09, 2025 | 1,517 | 1,529 | 1,529 | 1,529 | 1,510 | 120,300 |
| June 06, 2025 | 1,517 | 1,510 | 1,510 | 1,524 | 1,504 | 84,100 |
| June 05, 2025 | 1,502 | 1,511 | 1,511 | 1,515 | 1,500 | 76,400 |
| June 04, 2025 | 1,486 | 1,505 | 1,505 | 1,508 | 1,477 | 129,400 |
| June 03, 2025 | 1,475 | 1,477 | 1,477 | 1,484 | 1,460 | 110,800 |
| June 02, 2025 | 1,535 | 1,490 | 1,490 | 1,535 | 1,475 | 119,800 |
| May 30, 2025 | 1,492 | 1,535 | 1,535 | 1,535 | 1,492 | 137,300 |
| May 29, 2025 | 1,497 | 1,505 | 1,505 | 1,508 | 1,489 | 91,400 |
| May 28, 2025 | 1,499 | 1,503 | 1,503 | 1,508 | 1,495 | 95,100 |
| May 27, 2025 | 1,487 | 1,487 | 1,487 | 1,503 | 1,485 | 84,600 |
| May 26, 2025 | 1,475 | 1,486 | 1,486 | 1,496 | 1,475 | 81,800 |