1,654.50
+19(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,648 | 1,654.5 | 1,654.5 | 1,659 | 1,643.5 | 695,800 |
| August 15, 2025 | 1,636.5 | 1,635.5 | 1,635.5 | 1,642.5 | 1,624 | 666,100 |
| August 14, 2025 | 1,654.5 | 1,632 | 1,632 | 1,657.5 | 1,629 | 631,900 |
| August 13, 2025 | 1,651 | 1,661.5 | 1,661.5 | 1,674 | 1,642 | 639,700 |
| August 12, 2025 | 1,659 | 1,648.5 | 1,648.5 | 1,669.5 | 1,640.5 | 1M |
| August 08, 2025 | 1,673.5 | 1,662 | 1,662 | 1,682 | 1,661 | 611,900 |
| August 07, 2025 | 1,654 | 1,665.5 | 1,665.5 | 1,666.5 | 1,650.5 | 459,700 |
| August 06, 2025 | 1,640 | 1,654 | 1,654 | 1,660 | 1,640 | 634,600 |
| August 05, 2025 | 1,640 | 1,630.5 | 1,630.5 | 1,648 | 1,630.5 | 446,100 |
| August 04, 2025 | 1,606 | 1,631 | 1,631 | 1,631 | 1,603 | 661,200 |
| August 01, 2025 | 1,615 | 1,638 | 1,638 | 1,643.5 | 1,603.5 | 1.02M |
| July 31, 2025 | 1,672.5 | 1,609 | 1,609 | 1,682 | 1,608 | 2.19M |
| July 30, 2025 | 1,594.5 | 1,604 | 1,604 | 1,610 | 1,590 | 519,900 |
| July 29, 2025 | 1,587 | 1,595.5 | 1,595.5 | 1,603 | 1,585 | 356,200 |
| July 28, 2025 | 1,606 | 1,605 | 1,605 | 1,615 | 1,600.5 | 425,200 |
| July 25, 2025 | 1,600 | 1,606.5 | 1,606.5 | 1,606.5 | 1,582.5 | 517,000 |
| July 24, 2025 | 1,595 | 1,605.5 | 1,605.5 | 1,611 | 1,588 | 554,400 |
| July 23, 2025 | 1,571.5 | 1,589.5 | 1,589.5 | 1,599 | 1,571 | 773,500 |
| July 22, 2025 | 1,555 | 1,566 | 1,566 | 1,571.5 | 1,553.5 | 470,400 |
| July 18, 2025 | 1,560.5 | 1,555 | 1,555 | 1,565 | 1,555 | 410,300 |
| July 17, 2025 | 1,538 | 1,560.5 | 1,560.5 | 1,563 | 1,530.5 | 544,000 |
| July 16, 2025 | 1,560 | 1,549.5 | 1,549.5 | 1,565 | 1,547.5 | 611,900 |
| July 15, 2025 | 1,547.5 | 1,544.5 | 1,544.5 | 1,554 | 1,540.5 | 536,300 |
| July 14, 2025 | 1,550 | 1,547.5 | 1,547.5 | 1,558 | 1,543 | 643,900 |
| July 11, 2025 | 1,549 | 1,550 | 1,550 | 1,565.5 | 1,543 | 509,900 |
| July 10, 2025 | 1,536.5 | 1,540.5 | 1,540.5 | 1,545.5 | 1,532.5 | 541,100 |
| July 09, 2025 | 1,533.5 | 1,536.5 | 1,536.5 | 1,554.5 | 1,532.5 | 603,600 |
| July 08, 2025 | 1,516 | 1,528 | 1,528 | 1,533.5 | 1,514 | 705,600 |
| July 07, 2025 | 1,589.5 | 1,516 | 1,516 | 1,590 | 1,513 | 1.06M |
| July 04, 2025 | 1,508 | 1,523 | 1,523 | 1,524 | 1,507.5 | 519,100 |
| July 03, 2025 | 1,500 | 1,506.5 | 1,506.5 | 1,516.5 | 1,493 | 591,000 |
| July 02, 2025 | 1,473 | 1,501 | 1,501 | 1,512 | 1,472 | 585,300 |
| July 01, 2025 | 1,464.5 | 1,482.5 | 1,482.5 | 1,489.5 | 1,464 | 648,300 |
| June 30, 2025 | 1,459 | 1,464.5 | 1,464.5 | 1,464.5 | 1,456 | 452,500 |
| June 27, 2025 | 1,443.5 | 1,452 | 1,452 | 1,452.5 | 1,440 | 405,800 |
| June 26, 2025 | 1,437 | 1,446.5 | 1,446.5 | 1,449.5 | 1,435.5 | 330,100 |
| June 25, 2025 | 1,436 | 1,436 | 1,436 | 1,437.5 | 1,423 | 344,700 |
| June 24, 2025 | 1,445 | 1,434.5 | 1,434.5 | 1,452.5 | 1,431.5 | 239,600 |
| June 23, 2025 | 1,450 | 1,436 | 1,436 | 1,461.5 | 1,436 | 431,600 |
| June 20, 2025 | 1,437 | 1,451 | 1,451 | 1,458 | 1,437 | 2.09M |
| June 19, 2025 | 1,430 | 1,433.5 | 1,433.5 | 1,435.5 | 1,427 | 395,900 |
| June 18, 2025 | 1,426 | 1,436 | 1,436 | 1,439 | 1,423 | 337,900 |
| June 17, 2025 | 1,417 | 1,426 | 1,426 | 1,429.5 | 1,417 | 290,500 |
| June 16, 2025 | 1,425 | 1,417 | 1,417 | 1,433 | 1,417 | 490,600 |
| June 13, 2025 | 1,430 | 1,416 | 1,416 | 1,435 | 1,415 | 678,500 |
| June 12, 2025 | 1,474.5 | 1,446 | 1,446 | 1,474.5 | 1,431 | 871,400 |
| June 11, 2025 | 1,436.5 | 1,452.5 | 1,452.5 | 1,452.5 | 1,436.5 | 319,900 |
| June 10, 2025 | 1,435 | 1,435 | 1,435 | 1,449 | 1,435 | 330,600 |
| June 09, 2025 | 1,447.5 | 1,435 | 1,435 | 1,455 | 1,435 | 244,200 |
| June 06, 2025 | 1,436 | 1,444 | 1,444 | 1,453 | 1,434 | 393,800 |
| June 05, 2025 | 1,432 | 1,437 | 1,437 | 1,437 | 1,426 | 374,400 |
| June 04, 2025 | 1,451 | 1,439.5 | 1,439.5 | 1,452.5 | 1,431.5 | 546,700 |
| June 03, 2025 | 1,440 | 1,444 | 1,444 | 1,450 | 1,432.5 | 441,100 |
| June 02, 2025 | 1,443.5 | 1,444 | 1,444 | 1,446.5 | 1,432.5 | 549,000 |
| May 30, 2025 | 1,426 | 1,454.5 | 1,454.5 | 1,457.5 | 1,422 | 867,200 |
| May 29, 2025 | 1,432 | 1,428.5 | 1,428.5 | 1,438 | 1,428 | 334,500 |
| May 28, 2025 | 1,435 | 1,423.5 | 1,423.5 | 1,435.5 | 1,423.5 | 335,800 |
| May 27, 2025 | 1,418.5 | 1,428 | 1,428 | 1,428 | 1,418.5 | 347,700 |
| May 26, 2025 | 1,417.5 | 1,418.5 | 1,418.5 | 1,418.5 | 1,407.5 | 335,900 |
| May 23, 2025 | 1,419 | 1,413 | 1,413 | 1,420.5 | 1,408 | 541,600 |