1,766.00
-37(-2.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,763 | 1,766 | 1,766 | 1,807 | 1,752 | 134,400 |
| August 21, 2025 | 1,751 | 1,803 | 1,803 | 1,837 | 1,741 | 550,300 |
| August 20, 2025 | 1,835 | 1,791 | 1,791 | 1,835 | 1,791 | 137,300 |
| August 19, 2025 | 1,897 | 1,863 | 1,863 | 1,906 | 1,856 | 48,300 |
| August 18, 2025 | 1,951 | 1,908 | 1,908 | 1,953 | 1,853 | 112,700 |
| August 15, 2025 | 1,920 | 1,945 | 1,945 | 1,955 | 1,890 | 177,400 |
| August 14, 2025 | 1,787 | 1,898 | 1,898 | 1,910 | 1,755 | 305,500 |
| August 13, 2025 | 1,664 | 1,667 | 1,667 | 1,674 | 1,653 | 48,700 |
| August 12, 2025 | 1,635 | 1,653 | 1,653 | 1,660 | 1,635 | 38,100 |
| August 08, 2025 | 1,616 | 1,627 | 1,627 | 1,629 | 1,609 | 24,000 |
| August 07, 2025 | 1,610 | 1,611 | 1,611 | 1,615 | 1,606 | 6,300 |
| August 06, 2025 | 1,606 | 1,607 | 1,607 | 1,618 | 1,605 | 13,500 |
| August 05, 2025 | 1,610 | 1,606 | 1,606 | 1,620 | 1,606 | 6,700 |
| August 04, 2025 | 1,602 | 1,610 | 1,610 | 1,624 | 1,602 | 13,400 |
| August 01, 2025 | 1,600 | 1,628 | 1,628 | 1,628 | 1,600 | 25,500 |
| July 31, 2025 | 1,615 | 1,598 | 1,598 | 1,620 | 1,593 | 17,400 |
| July 30, 2025 | 1,578 | 1,604 | 1,604 | 1,608 | 1,577 | 39,400 |
| July 29, 2025 | 1,557 | 1,567 | 1,567 | 1,575 | 1,555 | 15,700 |
| July 28, 2025 | 1,569 | 1,560 | 1,560 | 1,576 | 1,558 | 15,600 |
| July 25, 2025 | 1,563 | 1,569 | 1,569 | 1,581 | 1,556 | 22,900 |
| July 24, 2025 | 1,566 | 1,564 | 1,564 | 1,573 | 1,555 | 24,100 |
| July 23, 2025 | 1,550 | 1,559 | 1,559 | 1,566 | 1,540 | 37,400 |
| July 22, 2025 | 1,546 | 1,544 | 1,544 | 1,550 | 1,536 | 16,400 |
| July 18, 2025 | 1,570 | 1,550 | 1,550 | 1,574 | 1,550 | 14,900 |
| July 17, 2025 | 1,549 | 1,567 | 1,567 | 1,570 | 1,548 | 17,100 |
| July 16, 2025 | 1,558 | 1,551 | 1,551 | 1,558 | 1,549 | 18,800 |
| July 15, 2025 | 1,576 | 1,554 | 1,554 | 1,576 | 1,550 | 20,500 |
| July 14, 2025 | 1,575 | 1,571 | 1,571 | 1,582 | 1,570 | 11,900 |
| July 11, 2025 | 1,591 | 1,575 | 1,575 | 1,591 | 1,574 | 13,900 |
| July 10, 2025 | 1,591 | 1,570 | 1,570 | 1,591 | 1,570 | 17,300 |
| July 09, 2025 | 1,579 | 1,576 | 1,576 | 1,587 | 1,574 | 14,400 |
| July 08, 2025 | 1,555 | 1,571 | 1,571 | 1,575 | 1,549 | 20,600 |
| July 07, 2025 | 1,569 | 1,557 | 1,557 | 1,572 | 1,554 | 9,700 |
| July 04, 2025 | 1,556 | 1,562 | 1,562 | 1,567 | 1,554 | 13,200 |
| July 03, 2025 | 1,540 | 1,551 | 1,551 | 1,562 | 1,540 | 20,100 |
| July 02, 2025 | 1,545 | 1,540 | 1,540 | 1,551 | 1,531 | 17,800 |
| July 01, 2025 | 1,560 | 1,550 | 1,550 | 1,562 | 1,543 | 18,000 |
| June 30, 2025 | 1,611 | 1,563 | 1,563 | 1,611 | 1,563 | 17,800 |
| June 27, 2025 | 1,599 | 1,595 | 1,595 | 1,609 | 1,575 | 29,500 |
| June 26, 2025 | 1,588 | 1,604 | 1,604 | 1,608 | 1,588 | 16,900 |
| June 25, 2025 | 1,604 | 1,590 | 1,590 | 1,604 | 1,582 | 18,600 |
| June 24, 2025 | 1,608 | 1,604 | 1,604 | 1,610 | 1,592 | 6,700 |
| June 23, 2025 | 1,604 | 1,600 | 1,600 | 1,604 | 1,587 | 12,300 |
| June 20, 2025 | 1,623 | 1,609 | 1,609 | 1,623 | 1,606 | 14,100 |
| June 19, 2025 | 1,646 | 1,626 | 1,626 | 1,657 | 1,625 | 7,700 |
| June 18, 2025 | 1,648 | 1,646 | 1,646 | 1,657 | 1,643 | 8,200 |
| June 17, 2025 | 1,635 | 1,643 | 1,643 | 1,653 | 1,635 | 16,700 |
| June 16, 2025 | 1,630 | 1,641 | 1,641 | 1,641 | 1,626 | 10,300 |
| June 13, 2025 | 1,643 | 1,626 | 1,626 | 1,643 | 1,621 | 11,200 |
| June 12, 2025 | 1,641 | 1,643 | 1,643 | 1,655 | 1,637 | 18,300 |
| June 11, 2025 | 1,623 | 1,641 | 1,641 | 1,643 | 1,623 | 11,900 |
| June 10, 2025 | 1,631 | 1,627 | 1,627 | 1,647 | 1,626 | 20,000 |
| June 09, 2025 | 1,630 | 1,631 | 1,631 | 1,639 | 1,621 | 16,300 |
| June 06, 2025 | 1,625 | 1,631 | 1,631 | 1,631 | 1,613 | 19,500 |
| June 05, 2025 | 1,620 | 1,624 | 1,624 | 1,630 | 1,611 | 13,100 |
| June 04, 2025 | 1,600 | 1,614 | 1,614 | 1,627 | 1,600 | 14,700 |
| June 03, 2025 | 1,621 | 1,601 | 1,601 | 1,621 | 1,601 | 23,400 |
| June 02, 2025 | 1,625 | 1,624 | 1,624 | 1,647 | 1,615 | 29,000 |
| May 30, 2025 | 1,579 | 1,623 | 1,623 | 1,631 | 1,578 | 42,500 |
| May 29, 2025 | 1,598 | 1,584 | 1,584 | 1,598 | 1,570 | 20,800 |