1,702.00
+29(+1.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,680 | 1,702 | 1,707 | 1,714 | 1,673 | 76,600 |
| August 15, 2025 | 1,659 | 1,673 | 1,673 | 1,680 | 1,654 | 54,200 |
| August 14, 2025 | 1,626 | 1,654 | 1,654 | 1,655 | 1,616 | 64,400 |
| August 13, 2025 | 1,630 | 1,627 | 1,627 | 1,644 | 1,609 | 39,100 |
| August 12, 2025 | 1,625 | 1,626 | 1,626 | 1,646 | 1,622 | 52,000 |
| August 08, 2025 | 1,617 | 1,626 | 1,626 | 1,633 | 1,606 | 64,600 |
| August 07, 2025 | 1,628 | 1,625 | 1,625 | 1,641 | 1,603 | 87,800 |
| August 06, 2025 | 1,588 | 1,611 | 1,611 | 1,619 | 1,581 | 112,900 |
| August 05, 2025 | 1,561 | 1,587 | 1,587 | 1,592 | 1,561 | 58,100 |
| August 04, 2025 | 1,508 | 1,558 | 1,558 | 1,558 | 1,505 | 56,500 |
| August 01, 2025 | 1,514 | 1,533 | 1,533 | 1,534 | 1,508 | 41,300 |
| July 31, 2025 | 1,475 | 1,508 | 1,508 | 1,511 | 1,475 | 70,900 |
| July 30, 2025 | 1,448 | 1,471 | 1,471 | 1,475 | 1,441 | 54,500 |
| July 29, 2025 | 1,428 | 1,448 | 1,448 | 1,459 | 1,428 | 54,600 |
| July 28, 2025 | 1,449 | 1,430 | 1,430 | 1,457 | 1,418 | 51,600 |
| July 25, 2025 | 1,420 | 1,443 | 1,443 | 1,445 | 1,405 | 70,300 |
| July 24, 2025 | 1,424 | 1,423 | 1,423 | 1,430 | 1,416 | 56,600 |
| July 23, 2025 | 1,407 | 1,412 | 1,412 | 1,421 | 1,396 | 119,700 |
| July 22, 2025 | 1,391 | 1,400 | 1,400 | 1,424 | 1,391 | 57,900 |
| July 18, 2025 | 1,382 | 1,394 | 1,394 | 1,401 | 1,376 | 46,100 |
| July 17, 2025 | 1,354 | 1,379 | 1,379 | 1,383 | 1,353 | 35,400 |
| July 16, 2025 | 1,357 | 1,358 | 1,358 | 1,371 | 1,352 | 38,400 |
| July 15, 2025 | 1,358 | 1,360 | 1,360 | 1,368 | 1,352 | 39,600 |
| July 14, 2025 | 1,357 | 1,350 | 1,350 | 1,362 | 1,344 | 46,500 |
| July 11, 2025 | 1,384 | 1,356 | 1,356 | 1,403 | 1,353 | 77,800 |
| July 10, 2025 | 1,389 | 1,384 | 1,384 | 1,395 | 1,380 | 53,600 |
| July 09, 2025 | 1,367 | 1,382 | 1,382 | 1,384 | 1,362 | 60,300 |
| July 08, 2025 | 1,360 | 1,361 | 1,361 | 1,380 | 1,360 | 52,500 |
| July 07, 2025 | 1,362 | 1,362 | 1,362 | 1,378 | 1,358 | 39,700 |
| July 04, 2025 | 1,346 | 1,359 | 1,359 | 1,372 | 1,344 | 55,300 |
| July 03, 2025 | 1,358 | 1,341 | 1,341 | 1,361 | 1,331 | 377,500 |
| July 02, 2025 | 1,358 | 1,364 | 1,364 | 1,382 | 1,352 | 60,300 |
| July 01, 2025 | 1,382 | 1,358 | 1,358 | 1,386 | 1,353 | 74,800 |
| June 30, 2025 | 1,392 | 1,388 | 1,388 | 1,405 | 1,382 | 42,300 |
| June 27, 2025 | 1,398 | 1,392 | 1,392 | 1,407 | 1,383 | 83,600 |
| June 26, 2025 | 1,398 | 1,398 | 1,398 | 1,413 | 1,392 | 68,800 |
| June 25, 2025 | 1,394 | 1,395 | 1,395 | 1,402 | 1,380 | 57,800 |
| June 24, 2025 | 1,396 | 1,399 | 1,399 | 1,405 | 1,389 | 53,400 |
| June 23, 2025 | 1,384 | 1,378 | 1,378 | 1,390 | 1,363 | 101,100 |
| June 20, 2025 | 1,418 | 1,397 | 1,397 | 1,420 | 1,397 | 80,200 |
| June 19, 2025 | 1,435 | 1,426 | 1,426 | 1,440 | 1,415 | 84,300 |
| June 18, 2025 | 1,426 | 1,431 | 1,431 | 1,450 | 1,425 | 136,200 |
| June 17, 2025 | 1,421 | 1,426 | 1,426 | 1,438 | 1,413 | 138,400 |
| June 16, 2025 | 1,470 | 1,411 | 1,411 | 1,470 | 1,394 | 422,000 |
| June 13, 2025 | 1,594 | 1,582 | 1,582 | 1,607 | 1,530 | 155,900 |
| June 12, 2025 | 1,595 | 1,596 | 1,596 | 1,606 | 1,586 | 49,800 |
| June 11, 2025 | 1,575 | 1,598 | 1,598 | 1,605 | 1,575 | 64,900 |
| June 10, 2025 | 1,563 | 1,569 | 1,569 | 1,580 | 1,559 | 35,600 |
| June 09, 2025 | 1,553 | 1,570 | 1,570 | 1,575 | 1,549 | 41,900 |
| June 06, 2025 | 1,538 | 1,547 | 1,547 | 1,579 | 1,538 | 65,400 |
| June 05, 2025 | 1,520 | 1,537 | 1,537 | 1,544 | 1,520 | 25,200 |
| June 04, 2025 | 1,538 | 1,544 | 1,544 | 1,550 | 1,538 | 26,400 |
| June 03, 2025 | 1,531 | 1,538 | 1,538 | 1,541 | 1,523 | 29,100 |
| June 02, 2025 | 1,536 | 1,539 | 1,539 | 1,546 | 1,530 | 30,300 |
| May 30, 2025 | 1,540 | 1,556 | 1,556 | 1,561 | 1,539 | 24,200 |
| May 29, 2025 | 1,555 | 1,554 | 1,554 | 1,555 | 1,537 | 24,200 |
| May 28, 2025 | 1,546 | 1,543 | 1,543 | 1,566 | 1,530 | 42,600 |
| May 27, 2025 | 1,529 | 1,535 | 1,535 | 1,542 | 1,517 | 34,500 |
| May 26, 2025 | 1,488 | 1,525 | 1,525 | 1,531 | 1,488 | 43,400 |
| May 23, 2025 | 1,474 | 1,490 | 1,490 | 1,504 | 1,473 | 33,800 |