1,508.00
+8(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,500 | 1,508 | 1,508 | 1,508 | 1,500 | 6,200 |
| August 15, 2025 | 1,495 | 1,500 | 1,500 | 1,500 | 1,492 | 10,200 |
| August 14, 2025 | 1,494 | 1,492 | 1,492 | 1,494 | 1,485 | 4,000 |
| August 13, 2025 | 1,497 | 1,480 | 1,480 | 1,497 | 1,480 | 6,800 |
| August 12, 2025 | 1,490 | 1,496 | 1,496 | 1,500 | 1,490 | 11,500 |
| August 08, 2025 | 1,499 | 1,490 | 1,490 | 1,499 | 1,488 | 7,400 |
| August 07, 2025 | 1,498 | 1,495 | 1,495 | 1,500 | 1,492 | 6,700 |
| August 06, 2025 | 1,476 | 1,493 | 1,493 | 1,497 | 1,476 | 8,600 |
| August 05, 2025 | 1,466 | 1,472 | 1,472 | 1,480 | 1,463 | 5,600 |
| August 04, 2025 | 1,457 | 1,460 | 1,460 | 1,469 | 1,450 | 13,800 |
| August 01, 2025 | 1,469 | 1,479 | 1,479 | 1,483 | 1,467 | 8,700 |
| July 31, 2025 | 1,464 | 1,466 | 1,466 | 1,468 | 1,457 | 5,300 |
| July 30, 2025 | 1,461 | 1,464 | 1,464 | 1,468 | 1,460 | 5,800 |
| July 29, 2025 | 1,468 | 1,461 | 1,461 | 1,470 | 1,460 | 3,200 |
| July 28, 2025 | 1,464 | 1,463 | 1,463 | 1,469 | 1,457 | 12,800 |
| July 25, 2025 | 1,448 | 1,455 | 1,455 | 1,465 | 1,441 | 29,300 |
| July 24, 2025 | 1,478 | 1,496 | 1,496 | 1,497 | 1,464 | 29,100 |
| July 23, 2025 | 1,460 | 1,453 | 1,453 | 1,470 | 1,453 | 11,300 |
| July 22, 2025 | 1,441 | 1,455 | 1,455 | 1,462 | 1,437 | 11,800 |
| July 18, 2025 | 1,432 | 1,435 | 1,435 | 1,440 | 1,430 | 5,700 |
| July 17, 2025 | 1,435 | 1,432 | 1,432 | 1,436 | 1,421 | 7,500 |
| July 16, 2025 | 1,432 | 1,426 | 1,426 | 1,432 | 1,415 | 15,700 |
| July 15, 2025 | 1,423 | 1,417 | 1,417 | 1,434 | 1,417 | 7,300 |
| July 14, 2025 | 1,426 | 1,421 | 1,421 | 1,427 | 1,419 | 4,500 |
| July 11, 2025 | 1,416 | 1,421 | 1,421 | 1,425 | 1,416 | 2,500 |
| July 10, 2025 | 1,420 | 1,416 | 1,416 | 1,434 | 1,416 | 12,700 |
| July 09, 2025 | 1,403 | 1,414 | 1,414 | 1,420 | 1,403 | 6,700 |
| July 08, 2025 | 1,404 | 1,406 | 1,406 | 1,408 | 1,403 | 2,000 |
| July 07, 2025 | 1,406 | 1,404 | 1,404 | 1,406 | 1,401 | 2,900 |
| July 04, 2025 | 1,400 | 1,406 | 1,406 | 1,406 | 1,400 | 11,700 |
| July 03, 2025 | 1,407 | 1,404 | 1,404 | 1,410 | 1,401 | 4,500 |
| July 02, 2025 | 1,408 | 1,410 | 1,410 | 1,410 | 1,404 | 2,600 |
| July 01, 2025 | 1,407 | 1,405 | 1,405 | 1,409 | 1,404 | 2,900 |
| June 30, 2025 | 1,410 | 1,411 | 1,411 | 1,411 | 1,405 | 4,100 |
| June 27, 2025 | 1,412 | 1,410 | 1,410 | 1,418 | 1,406 | 3,200 |
| June 26, 2025 | 1,404 | 1,411 | 1,411 | 1,411 | 1,401 | 3,400 |
| June 25, 2025 | 1,404 | 1,403 | 1,403 | 1,410 | 1,402 | 4,100 |
| June 24, 2025 | 1,409 | 1,404 | 1,404 | 1,410 | 1,401 | 2,600 |
| June 23, 2025 | 1,403 | 1,409 | 1,409 | 1,409 | 1,398 | 8,900 |
| June 20, 2025 | 1,409 | 1,408 | 1,408 | 1,409 | 1,400 | 3,100 |
| June 19, 2025 | 1,405 | 1,407 | 1,407 | 1,408 | 1,400 | 3,800 |
| June 18, 2025 | 1,407 | 1,405 | 1,405 | 1,408 | 1,396 | 3,900 |
| June 17, 2025 | 1,394 | 1,403 | 1,403 | 1,403 | 1,393 | 6,200 |
| June 16, 2025 | 1,394 | 1,398 | 1,398 | 1,401 | 1,391 | 6,700 |
| June 13, 2025 | 1,417 | 1,401 | 1,401 | 1,419 | 1,391 | 16,800 |
| June 12, 2025 | 1,419 | 1,418 | 1,418 | 1,420 | 1,412 | 3,900 |
| June 11, 2025 | 1,407 | 1,411 | 1,411 | 1,411 | 1,401 | 5,500 |
| June 10, 2025 | 1,409 | 1,403 | 1,403 | 1,411 | 1,399 | 4,200 |
| June 09, 2025 | 1,407 | 1,405 | 1,405 | 1,407 | 1,400 | 4,100 |
| June 06, 2025 | 1,402 | 1,401 | 1,401 | 1,406 | 1,398 | 4,000 |
| June 05, 2025 | 1,397 | 1,403 | 1,403 | 1,403 | 1,397 | 2,600 |
| June 04, 2025 | 1,401 | 1,397 | 1,397 | 1,416 | 1,396 | 11,300 |
| June 03, 2025 | 1,396 | 1,401 | 1,401 | 1,403 | 1,394 | 4,000 |
| June 02, 2025 | 1,398 | 1,396 | 1,396 | 1,404 | 1,395 | 5,600 |
| May 30, 2025 | 1,395 | 1,398 | 1,398 | 1,403 | 1,395 | 4,300 |
| May 29, 2025 | 1,395 | 1,398 | 1,398 | 1,399 | 1,391 | 4,200 |
| May 28, 2025 | 1,399 | 1,393 | 1,393 | 1,400 | 1,390 | 10,700 |
| May 27, 2025 | 1,397 | 1,398 | 1,398 | 1,399 | 1,390 | 6,600 |
| May 26, 2025 | 1,393 | 1,398 | 1,398 | 1,399 | 1,393 | 3,400 |
| May 23, 2025 | 1,398 | 1,393 | 1,393 | 1,401 | 1,391 | 5,000 |