2,015.00
-8(-0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,021 | 2,015 | 2,014 | 2,033 | 2,010 | 24,500 |
| August 15, 2025 | 2,012 | 2,023 | 2,023 | 2,041 | 2,009 | 26,500 |
| August 14, 2025 | 2,000 | 2,001 | 2,001 | 2,020 | 1,990 | 27,800 |
| August 13, 2025 | 1,971 | 2,000 | 2,000 | 2,006 | 1,971 | 31,100 |
| August 12, 2025 | 1,970 | 1,970 | 1,970 | 1,989 | 1,957 | 30,700 |
| August 08, 2025 | 1,981 | 1,970 | 1,970 | 1,982 | 1,965 | 17,400 |
| August 07, 2025 | 1,963 | 1,970 | 1,970 | 1,998 | 1,950 | 58,800 |
| August 06, 2025 | 1,986 | 1,960 | 1,960 | 1,995 | 1,956 | 52,900 |
| August 05, 2025 | 1,981 | 1,981 | 1,981 | 2,050 | 1,973 | 24,400 |
| August 04, 2025 | 1,998 | 1,978 | 1,978 | 2,005 | 1,932 | 48,900 |
| August 01, 2025 | 1,983 | 2,048 | 2,048 | 2,049 | 1,968 | 53,300 |
| July 31, 2025 | 1,958 | 1,982 | 1,982 | 1,984 | 1,957 | 12,600 |
| July 30, 2025 | 1,962 | 1,946 | 1,946 | 1,981 | 1,942 | 41,300 |
| July 29, 2025 | 1,988 | 1,970 | 1,970 | 2,000 | 1,970 | 19,400 |
| July 28, 2025 | 1,948 | 1,988 | 1,988 | 1,998 | 1,940 | 43,200 |
| July 25, 2025 | 2,063 | 1,950 | 1,950 | 2,083 | 1,925 | 171,200 |
| July 24, 2025 | 2,036 | 2,063 | 2,063 | 2,068 | 2,036 | 15,700 |
| July 23, 2025 | 2,003 | 2,035 | 2,035 | 2,037 | 1,998 | 30,800 |
| July 22, 2025 | 1,990 | 1,998 | 1,998 | 2,019 | 1,990 | 15,500 |
| July 18, 2025 | 1,992 | 1,987 | 1,987 | 2,008 | 1,974 | 13,400 |
| July 17, 2025 | 1,952 | 1,995 | 1,995 | 1,995 | 1,948 | 10,700 |
| July 16, 2025 | 1,931 | 1,952 | 1,952 | 1,968 | 1,931 | 16,200 |
| July 15, 2025 | 1,958 | 1,930 | 1,930 | 1,958 | 1,926 | 10,100 |
| July 14, 2025 | 1,983 | 1,960 | 1,960 | 1,997 | 1,957 | 11,200 |
| July 11, 2025 | 1,960 | 1,970 | 1,970 | 1,989 | 1,960 | 12,400 |
| July 10, 2025 | 1,973 | 1,943 | 1,943 | 1,973 | 1,931 | 21,700 |
| July 09, 2025 | 1,928 | 1,954 | 1,954 | 1,980 | 1,928 | 20,500 |
| July 08, 2025 | 1,912 | 1,936 | 1,936 | 1,936 | 1,910 | 18,700 |
| July 07, 2025 | 1,956 | 1,920 | 1,920 | 1,960 | 1,920 | 13,900 |
| July 04, 2025 | 1,990 | 1,950 | 1,950 | 1,990 | 1,947 | 13,300 |
| July 03, 2025 | 1,979 | 1,964 | 1,964 | 1,995 | 1,958 | 20,300 |
| July 02, 2025 | 1,927 | 1,963 | 1,963 | 1,988 | 1,922 | 28,300 |
| July 01, 2025 | 1,961 | 1,928 | 1,928 | 1,961 | 1,917 | 23,600 |
| June 30, 2025 | 1,950 | 1,950 | 1,950 | 1,968 | 1,947 | 11,400 |
| June 27, 2025 | 1,935 | 1,937 | 1,937 | 1,940 | 1,920 | 20,800 |
| June 26, 2025 | 1,915 | 1,924 | 1,924 | 1,924 | 1,877 | 35,600 |
| June 25, 2025 | 1,912 | 1,898 | 1,898 | 1,916 | 1,886 | 19,600 |
| June 24, 2025 | 1,879 | 1,912 | 1,912 | 1,920 | 1,879 | 18,000 |
| June 23, 2025 | 1,875 | 1,853 | 1,853 | 1,875 | 1,853 | 9,900 |
| June 20, 2025 | 1,907 | 1,878 | 1,878 | 1,907 | 1,878 | 14,300 |
| June 19, 2025 | 1,912 | 1,907 | 1,907 | 1,915 | 1,897 | 11,100 |
| June 18, 2025 | 1,902 | 1,899 | 1,899 | 1,919 | 1,892 | 7,900 |
| June 17, 2025 | 1,865 | 1,916 | 1,916 | 1,939 | 1,865 | 22,700 |
| June 16, 2025 | 1,891 | 1,865 | 1,865 | 1,891 | 1,843 | 13,900 |
| June 13, 2025 | 1,900 | 1,862 | 1,862 | 1,900 | 1,846 | 26,900 |
| June 12, 2025 | 1,904 | 1,910 | 1,910 | 1,916 | 1,897 | 14,600 |
| June 11, 2025 | 1,896 | 1,921 | 1,921 | 1,927 | 1,890 | 19,700 |
| June 10, 2025 | 1,937 | 1,895 | 1,895 | 1,950 | 1,894 | 24,300 |
| June 09, 2025 | 1,923 | 1,950 | 1,950 | 1,950 | 1,920 | 18,300 |
| June 06, 2025 | 1,910 | 1,917 | 1,917 | 1,933 | 1,897 | 10,500 |
| June 05, 2025 | 1,910 | 1,934 | 1,934 | 1,950 | 1,910 | 20,800 |
| June 04, 2025 | 1,885 | 1,927 | 1,927 | 1,931 | 1,861 | 92,200 |
| June 03, 2025 | 1,875 | 1,882 | 1,882 | 1,901 | 1,840 | 29,900 |
| June 02, 2025 | 1,921 | 1,875 | 1,875 | 1,921 | 1,869 | 15,400 |
| May 30, 2025 | 1,911 | 1,927 | 1,927 | 1,930 | 1,893 | 15,400 |
| May 29, 2025 | 1,914 | 1,915 | 1,915 | 1,945 | 1,891 | 29,000 |
| May 28, 2025 | 1,967 | 1,920 | 1,920 | 1,973 | 1,920 | 19,500 |
| May 27, 2025 | 1,975 | 1,958 | 1,958 | 1,998 | 1,953 | 11,500 |
| May 26, 2025 | 1,935 | 1,962 | 1,962 | 1,972 | 1,929 | 20,100 |
| May 23, 2025 | 1,906 | 1,929 | 1,929 | 1,939 | 1,899 | 17,600 |