1,515.00
+17(+1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,501 | 1,515 | 1,515 | 1,528 | 1,492 | 52,200 |
| August 21, 2025 | 1,512 | 1,498 | 1,498 | 1,517 | 1,495 | 41,500 |
| August 20, 2025 | 1,519 | 1,509 | 1,509 | 1,519 | 1,502 | 57,100 |
| August 19, 2025 | 1,523 | 1,514 | 1,514 | 1,527 | 1,508 | 53,800 |
| August 18, 2025 | 1,512 | 1,518 | 1,518 | 1,524 | 1,510 | 27,100 |
| August 15, 2025 | 1,523 | 1,510 | 1,510 | 1,525 | 1,507 | 105,200 |
| August 14, 2025 | 1,524 | 1,525 | 1,525 | 1,529 | 1,518 | 17,100 |
| August 13, 2025 | 1,532 | 1,523 | 1,523 | 1,532 | 1,518 | 19,700 |
| August 12, 2025 | 1,519 | 1,532 | 1,532 | 1,534 | 1,511 | 32,300 |
| August 08, 2025 | 1,537 | 1,511 | 1,511 | 1,537 | 1,498 | 62,900 |
| August 07, 2025 | 1,694 | 1,508 | 1,508 | 1,717 | 1,477 | 221,000 |
| August 06, 2025 | 1,651 | 1,678 | 1,678 | 1,678 | 1,651 | 13,200 |
| August 05, 2025 | 1,677 | 1,677 | 1,677 | 1,677 | 1,669 | 3,000 |
| August 04, 2025 | 1,626 | 1,670 | 1,670 | 1,681 | 1,625 | 12,800 |
| August 01, 2025 | 1,676 | 1,666 | 1,666 | 1,684 | 1,666 | 6,200 |
| July 31, 2025 | 1,671 | 1,676 | 1,676 | 1,684 | 1,671 | 6,200 |
| July 30, 2025 | 1,685 | 1,679 | 1,679 | 1,685 | 1,674 | 3,200 |
| July 29, 2025 | 1,692 | 1,690 | 1,690 | 1,697 | 1,681 | 6,300 |
| July 28, 2025 | 1,691 | 1,691 | 1,691 | 1,693 | 1,682 | 10,600 |
| July 25, 2025 | 1,678 | 1,685 | 1,685 | 1,685 | 1,677 | 6,800 |
| July 24, 2025 | 1,650 | 1,675 | 1,675 | 1,675 | 1,650 | 13,700 |
| July 23, 2025 | 1,646 | 1,653 | 1,653 | 1,660 | 1,646 | 3,000 |
| July 22, 2025 | 1,659 | 1,655 | 1,655 | 1,666 | 1,644 | 3,300 |
| July 18, 2025 | 1,668 | 1,643 | 1,643 | 1,668 | 1,643 | 4,200 |
| July 17, 2025 | 1,656 | 1,659 | 1,659 | 1,666 | 1,653 | 3,600 |
| July 16, 2025 | 1,655 | 1,648 | 1,648 | 1,657 | 1,645 | 5,100 |
| July 15, 2025 | 1,650 | 1,639 | 1,639 | 1,650 | 1,635 | 4,300 |
| July 14, 2025 | 1,642 | 1,650 | 1,650 | 1,650 | 1,642 | 2,300 |
| July 11, 2025 | 1,653 | 1,648 | 1,648 | 1,662 | 1,648 | 19,700 |
| July 10, 2025 | 1,659 | 1,653 | 1,653 | 1,669 | 1,643 | 11,100 |
| July 09, 2025 | 1,652 | 1,654 | 1,654 | 1,654 | 1,627 | 2,500 |
| July 08, 2025 | 1,627 | 1,622 | 1,622 | 1,664 | 1,622 | 15,500 |
| July 07, 2025 | 1,616 | 1,625 | 1,625 | 1,625 | 1,616 | 1,700 |
| July 04, 2025 | 1,619 | 1,616 | 1,616 | 1,619 | 1,616 | 4,100 |
| July 03, 2025 | 1,633 | 1,624 | 1,624 | 1,647 | 1,620 | 6,900 |
| July 02, 2025 | 1,660 | 1,633 | 1,633 | 1,660 | 1,633 | 4,900 |
| July 01, 2025 | 1,645 | 1,660 | 1,660 | 1,668 | 1,638 | 25,500 |
| June 30, 2025 | 1,656 | 1,648 | 1,648 | 1,657 | 1,613 | 7,100 |
| June 27, 2025 | 1,627 | 1,636 | 1,636 | 1,689 | 1,607 | 12,400 |
| June 26, 2025 | 1,576 | 1,626 | 1,626 | 1,629 | 1,560 | 15,000 |
| June 25, 2025 | 1,539 | 1,575 | 1,575 | 1,575 | 1,535 | 3,600 |
| June 24, 2025 | 1,544 | 1,537 | 1,537 | 1,553 | 1,531 | 3,200 |
| June 23, 2025 | 1,550 | 1,540 | 1,540 | 1,550 | 1,530 | 4,900 |
| June 20, 2025 | 1,570 | 1,550 | 1,550 | 1,570 | 1,521 | 10,000 |
| June 19, 2025 | 1,565 | 1,567 | 1,567 | 1,571 | 1,560 | 2,400 |
| June 18, 2025 | 1,560 | 1,565 | 1,565 | 1,571 | 1,560 | 2,200 |
| June 17, 2025 | 1,560 | 1,555 | 1,555 | 1,563 | 1,550 | 4,900 |
| June 16, 2025 | 1,568 | 1,558 | 1,558 | 1,568 | 1,552 | 3,100 |
| June 13, 2025 | 1,566 | 1,560 | 1,560 | 1,566 | 1,552 | 4,500 |
| June 12, 2025 | 1,560 | 1,558 | 1,558 | 1,560 | 1,554 | 3,000 |
| June 11, 2025 | 1,554 | 1,556 | 1,556 | 1,557 | 1,552 | 4,300 |
| June 10, 2025 | 1,555 | 1,555 | 1,555 | 1,559 | 1,552 | 2,600 |
| June 09, 2025 | 1,555 | 1,557 | 1,557 | 1,561 | 1,551 | 7,000 |
| June 06, 2025 | 1,557 | 1,555 | 1,555 | 1,568 | 1,554 | 5,300 |
| June 05, 2025 | 1,570 | 1,556 | 1,556 | 1,570 | 1,553 | 5,400 |
| June 04, 2025 | 1,575 | 1,569 | 1,569 | 1,577 | 1,551 | 3,800 |
| June 03, 2025 | 1,552 | 1,562 | 1,562 | 1,573 | 1,552 | 4,900 |
| June 02, 2025 | 1,550 | 1,551 | 1,551 | 1,555 | 1,541 | 5,400 |
| May 30, 2025 | 1,543 | 1,541 | 1,541 | 1,547 | 1,540 | 1,500 |
| May 29, 2025 | 1,552 | 1,537 | 1,537 | 1,554 | 1,537 | 4,000 |