1,907.00
-6(-0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,905 | 1,907 | 1,907 | 1,923 | 1,885 | 243,600 |
| August 15, 2025 | 1,924 | 1,913 | 1,913 | 1,954 | 1,909 | 327,500 |
| August 14, 2025 | 1,942 | 1,936 | 1,936 | 1,971 | 1,923 | 223,500 |
| August 13, 2025 | 1,960 | 1,963 | 1,963 | 2,023 | 1,936 | 521,500 |
| August 12, 2025 | 1,982 | 1,953 | 1,953 | 2,029 | 1,940 | 803,000 |
| August 08, 2025 | 1,888 | 1,805 | 1,805 | 1,893 | 1,791 | 633,900 |
| August 07, 2025 | 1,900 | 1,899 | 1,899 | 1,928 | 1,895 | 277,400 |
| August 06, 2025 | 1,880 | 1,893 | 1,893 | 1,898 | 1,880 | 176,000 |
| August 05, 2025 | 1,870 | 1,881 | 1,881 | 1,899 | 1,870 | 230,700 |
| August 04, 2025 | 1,823 | 1,863 | 1,863 | 1,863 | 1,820 | 247,400 |
| August 01, 2025 | 1,848 | 1,860 | 1,860 | 1,870 | 1,835 | 365,100 |
| July 31, 2025 | 1,854 | 1,857 | 1,857 | 1,868 | 1,841 | 542,000 |
| July 30, 2025 | 1,809 | 1,846 | 1,846 | 1,870 | 1,788 | 580,700 |
| July 29, 2025 | 1,913 | 1,908 | 1,908 | 1,929 | 1,887 | 206,400 |
| July 28, 2025 | 1,932 | 1,929 | 1,929 | 1,940 | 1,912 | 190,600 |
| July 25, 2025 | 1,936 | 1,934 | 1,934 | 1,952 | 1,916 | 245,000 |
| July 24, 2025 | 1,928 | 1,937 | 1,937 | 1,937 | 1,909 | 320,400 |
| July 23, 2025 | 1,900 | 1,914 | 1,914 | 1,922 | 1,893 | 477,100 |
| July 22, 2025 | 1,887 | 1,884 | 1,884 | 1,895 | 1,862 | 449,300 |
| July 18, 2025 | 1,832 | 1,827 | 1,827 | 1,888 | 1,825 | 452,500 |
| July 17, 2025 | 1,807 | 1,817 | 1,817 | 1,830 | 1,802 | 346,000 |
| July 16, 2025 | 1,802 | 1,805 | 1,805 | 1,812 | 1,786 | 308,800 |
| July 15, 2025 | 1,843 | 1,783 | 1,783 | 1,845 | 1,775 | 472,200 |
| July 14, 2025 | 1,774 | 1,834 | 1,834 | 1,863 | 1,771 | 554,800 |
| July 11, 2025 | 1,791 | 1,783 | 1,783 | 1,803 | 1,775 | 632,200 |
| July 10, 2025 | 1,794 | 1,790 | 1,790 | 1,803 | 1,779 | 492,100 |
| July 09, 2025 | 1,795 | 1,797 | 1,797 | 1,818 | 1,784 | 485,400 |
| July 08, 2025 | 1,796 | 1,773 | 1,773 | 1,814 | 1,771 | 524,500 |
| July 07, 2025 | 1,800 | 1,800 | 1,800 | 1,805 | 1,784 | 314,300 |
| July 04, 2025 | 1,783 | 1,796 | 1,796 | 1,798 | 1,754 | 435,700 |
| July 03, 2025 | 1,794 | 1,793 | 1,793 | 1,814 | 1,789 | 326,500 |
| July 02, 2025 | 1,804 | 1,783 | 1,783 | 1,812 | 1,782 | 460,000 |
| July 01, 2025 | 1,810 | 1,799 | 1,799 | 1,823 | 1,796 | 415,400 |
| June 30, 2025 | 1,799 | 1,797 | 1,797 | 1,808 | 1,758 | 498,600 |
| June 27, 2025 | 1,820 | 1,803 | 1,803 | 1,820 | 1,775 | 382,700 |
| June 26, 2025 | 1,803 | 1,820 | 1,820 | 1,840 | 1,791 | 479,300 |
| June 25, 2025 | 1,790 | 1,784 | 1,784 | 1,820 | 1,761 | 370,500 |
| June 24, 2025 | 1,800 | 1,761 | 1,761 | 1,805 | 1,747 | 404,400 |
| June 23, 2025 | 1,761 | 1,781 | 1,781 | 1,790 | 1,757 | 321,900 |
| June 20, 2025 | 1,760 | 1,779 | 1,779 | 1,785 | 1,743 | 818,500 |
| June 19, 2025 | 1,728 | 1,732 | 1,732 | 1,736 | 1,716 | 248,400 |
| June 18, 2025 | 1,722 | 1,721 | 1,721 | 1,767 | 1,715 | 293,400 |
| June 17, 2025 | 1,735 | 1,718 | 1,718 | 1,740 | 1,705 | 368,000 |
| June 16, 2025 | 1,734 | 1,715 | 1,715 | 1,748 | 1,698 | 439,300 |
| June 13, 2025 | 1,762 | 1,728 | 1,728 | 1,775 | 1,706 | 567,000 |
| June 12, 2025 | 1,729 | 1,722 | 1,722 | 1,741 | 1,693 | 397,700 |
| June 11, 2025 | 1,697 | 1,704 | 1,704 | 1,728 | 1,692 | 489,600 |
| June 10, 2025 | 1,707 | 1,665 | 1,665 | 1,713 | 1,654 | 409,000 |
| June 09, 2025 | 1,690 | 1,686 | 1,686 | 1,738 | 1,680 | 533,400 |
| June 06, 2025 | 1,593 | 1,689 | 1,689 | 1,711 | 1,593 | 817,100 |
| June 05, 2025 | 1,577 | 1,574 | 1,574 | 1,583 | 1,561 | 156,200 |
| June 04, 2025 | 1,613 | 1,591 | 1,591 | 1,639 | 1,591 | 248,500 |
| June 03, 2025 | 1,609 | 1,602 | 1,602 | 1,618 | 1,589 | 332,500 |
| June 02, 2025 | 1,600 | 1,606 | 1,606 | 1,614 | 1,591 | 280,100 |
| May 30, 2025 | 1,569 | 1,616 | 1,616 | 1,621 | 1,561 | 466,200 |
| May 29, 2025 | 1,583 | 1,582 | 1,582 | 1,619 | 1,570 | 634,500 |
| May 28, 2025 | 1,534 | 1,517 | 1,517 | 1,540 | 1,503 | 246,100 |
| May 27, 2025 | 1,510 | 1,518 | 1,518 | 1,523 | 1,504 | 222,000 |
| May 26, 2025 | 1,499 | 1,515 | 1,515 | 1,543 | 1,499 | 304,700 |
| May 23, 2025 | 1,475 | 1,482 | 1,482 | 1,492 | 1,461 | 298,300 |