1,533.00
-8(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,567 | 1,533 | 1,533 | 1,638 | 1,530 | 1.71M |
| August 15, 2025 | 1,500 | 1,541 | 1,541 | 1,610 | 1,480 | 3.16M |
| August 14, 2025 | 1,500 | 1,495 | 1,495 | 1,520 | 1,474 | 1.34M |
| August 13, 2025 | 1,515 | 1,487 | 1,487 | 1,522 | 1,486 | 1.23M |
| August 12, 2025 | 1,593 | 1,517 | 1,517 | 1,596 | 1,517 | 1.18M |
| August 08, 2025 | 1,608 | 1,610 | 1,610 | 1,619 | 1,601 | 331,700 |
| August 07, 2025 | 1,607 | 1,618 | 1,618 | 1,622 | 1,602 | 401,200 |
| August 06, 2025 | 1,636 | 1,607 | 1,607 | 1,642 | 1,582 | 483,500 |
| August 05, 2025 | 1,660 | 1,642 | 1,642 | 1,668 | 1,624 | 587,500 |
| August 04, 2025 | 1,540 | 1,634 | 1,634 | 1,638 | 1,540 | 686,000 |
| August 01, 2025 | 1,552 | 1,584 | 1,584 | 1,584 | 1,545 | 433,100 |
| July 31, 2025 | 1,545 | 1,551 | 1,551 | 1,566 | 1,543 | 421,800 |
| July 30, 2025 | 1,539 | 1,540 | 1,540 | 1,554 | 1,524 | 1.71M |
| July 29, 2025 | 1,522 | 1,529 | 1,529 | 1,531 | 1,500 | 486,600 |
| July 28, 2025 | 1,546 | 1,546 | 1,546 | 1,569 | 1,542 | 321,600 |
| July 25, 2025 | 1,540 | 1,544 | 1,544 | 1,575 | 1,531 | 377,200 |
| July 24, 2025 | 1,540 | 1,548 | 1,548 | 1,553 | 1,523 | 469,400 |
| July 23, 2025 | 1,523 | 1,539 | 1,539 | 1,551 | 1,497 | 723,900 |
| July 22, 2025 | 1,538 | 1,498 | 1,498 | 1,549 | 1,498 | 550,700 |
| July 18, 2025 | 1,581 | 1,531 | 1,531 | 1,592 | 1,526 | 650,500 |
| July 17, 2025 | 1,500 | 1,510 | 1,510 | 1,539 | 1,486 | 657,800 |
| July 16, 2025 | 1,502 | 1,481 | 1,481 | 1,509 | 1,473 | 567,800 |
| July 15, 2025 | 1,513 | 1,484 | 1,484 | 1,520 | 1,477 | 580,100 |
| July 14, 2025 | 1,517 | 1,513 | 1,513 | 1,544 | 1,511 | 448,400 |
| July 11, 2025 | 1,545 | 1,539 | 1,539 | 1,569 | 1,536 | 380,900 |
| July 10, 2025 | 1,578 | 1,540 | 1,540 | 1,589 | 1,534 | 535,700 |
| July 09, 2025 | 1,588 | 1,567 | 1,567 | 1,590 | 1,548 | 414,600 |
| July 08, 2025 | 1,568 | 1,581 | 1,581 | 1,581 | 1,531 | 670,300 |
| July 07, 2025 | 1,563 | 1,577 | 1,577 | 1,594 | 1,562 | 308,600 |
| July 04, 2025 | 1,591 | 1,571 | 1,571 | 1,615 | 1,570 | 527,600 |
| July 03, 2025 | 1,584 | 1,599 | 1,599 | 1,643 | 1,584 | 1.07M |
| July 02, 2025 | 1,595 | 1,558 | 1,558 | 1,603 | 1,553 | 669,600 |
| July 01, 2025 | 1,631 | 1,625 | 1,625 | 1,637 | 1,602 | 520,400 |
| June 30, 2025 | 1,638 | 1,631 | 1,631 | 1,664 | 1,623 | 803,900 |
| June 27, 2025 | 1,614 | 1,602 | 1,602 | 1,618 | 1,584 | 751,800 |
| June 26, 2025 | 1,625 | 1,619 | 1,619 | 1,647 | 1,612 | 784,400 |
| June 25, 2025 | 1,630 | 1,628 | 1,628 | 1,639 | 1,601 | 686,500 |
| June 24, 2025 | 1,599 | 1,615 | 1,615 | 1,628 | 1,586 | 756,200 |
| June 23, 2025 | 1,556 | 1,582 | 1,582 | 1,588 | 1,540 | 583,100 |
| June 20, 2025 | 1,545 | 1,583 | 1,583 | 1,594 | 1,535 | 1.33M |
| June 19, 2025 | 1,557 | 1,553 | 1,553 | 1,599 | 1,553 | 924,500 |
| June 18, 2025 | 1,487 | 1,555 | 1,555 | 1,579 | 1,486 | 834,900 |
| June 17, 2025 | 1,498 | 1,487 | 1,487 | 1,517 | 1,479 | 457,100 |
| June 16, 2025 | 1,454 | 1,498 | 1,498 | 1,498 | 1,452 | 548,800 |
| June 13, 2025 | 1,521 | 1,461 | 1,461 | 1,527 | 1,441 | 1.12M |
| June 12, 2025 | 1,566 | 1,529 | 1,529 | 1,590 | 1,528 | 733,900 |
| June 11, 2025 | 1,502 | 1,537 | 1,537 | 1,570 | 1,501 | 711,400 |
| June 10, 2025 | 1,543 | 1,503 | 1,503 | 1,551 | 1,496 | 686,800 |
| June 09, 2025 | 1,483 | 1,519 | 1,519 | 1,530 | 1,476 | 482,900 |
| June 06, 2025 | 1,497 | 1,469 | 1,469 | 1,500 | 1,457 | 746,500 |
| June 05, 2025 | 1,539 | 1,497 | 1,497 | 1,543 | 1,490 | 693,000 |
| June 04, 2025 | 1,569 | 1,544 | 1,544 | 1,589 | 1,526 | 629,900 |
| June 03, 2025 | 1,550 | 1,558 | 1,558 | 1,593 | 1,531 | 938,300 |
| June 02, 2025 | 1,545 | 1,535 | 1,535 | 1,565 | 1,526 | 529,400 |
| May 30, 2025 | 1,530 | 1,548 | 1,548 | 1,596 | 1,521 | 1.56M |
| May 29, 2025 | 1,479 | 1,503 | 1,503 | 1,514 | 1,466 | 813,900 |
| May 28, 2025 | 1,494 | 1,450 | 1,450 | 1,498 | 1,450 | 749,700 |
| May 27, 2025 | 1,488 | 1,494 | 1,494 | 1,503 | 1,462 | 787,700 |
| May 26, 2025 | 1,372 | 1,489 | 1,489 | 1,489 | 1,362 | 1.06M |
| May 23, 2025 | 1,340 | 1,378 | 1,378 | 1,383 | 1,333 | 579,100 |