1,704.00
+16(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,696 | 1,704 | 1,704 | 1,713 | 1,693 | 18,000 |
| August 15, 2025 | 1,716 | 1,688 | 1,688 | 1,717 | 1,681 | 43,500 |
| August 14, 2025 | 1,740 | 1,742 | 1,742 | 1,749 | 1,725 | 17,500 |
| August 13, 2025 | 1,749 | 1,740 | 1,740 | 1,751 | 1,740 | 13,700 |
| August 12, 2025 | 1,748 | 1,745 | 1,745 | 1,748 | 1,735 | 13,700 |
| August 08, 2025 | 1,746 | 1,737 | 1,737 | 1,748 | 1,737 | 9,700 |
| August 07, 2025 | 1,760 | 1,746 | 1,746 | 1,760 | 1,746 | 8,100 |
| August 06, 2025 | 1,749 | 1,753 | 1,753 | 1,760 | 1,746 | 13,500 |
| August 05, 2025 | 1,748 | 1,749 | 1,749 | 1,749 | 1,737 | 6,900 |
| August 04, 2025 | 1,742 | 1,737 | 1,737 | 1,755 | 1,737 | 13,300 |
| August 01, 2025 | 1,741 | 1,742 | 1,742 | 1,747 | 1,735 | 12,200 |
| July 31, 2025 | 1,727 | 1,743 | 1,743 | 1,744 | 1,717 | 14,100 |
| July 30, 2025 | 1,708 | 1,722 | 1,722 | 1,722 | 1,708 | 6,200 |
| July 29, 2025 | 1,722 | 1,712 | 1,712 | 1,724 | 1,710 | 10,100 |
| July 28, 2025 | 1,698 | 1,722 | 1,722 | 1,722 | 1,698 | 14,800 |
| July 25, 2025 | 1,681 | 1,686 | 1,686 | 1,690 | 1,680 | 4,500 |
| July 24, 2025 | 1,680 | 1,681 | 1,681 | 1,694 | 1,675 | 14,700 |
| July 23, 2025 | 1,663 | 1,669 | 1,669 | 1,674 | 1,661 | 12,000 |
| July 22, 2025 | 1,661 | 1,657 | 1,657 | 1,665 | 1,657 | 8,300 |
| July 18, 2025 | 1,672 | 1,660 | 1,660 | 1,674 | 1,650 | 16,000 |
| July 17, 2025 | 1,656 | 1,674 | 1,674 | 1,684 | 1,656 | 12,900 |
| July 16, 2025 | 1,659 | 1,654 | 1,654 | 1,663 | 1,653 | 9,200 |
| July 15, 2025 | 1,667 | 1,659 | 1,659 | 1,670 | 1,652 | 9,900 |
| July 14, 2025 | 1,690 | 1,670 | 1,670 | 1,690 | 1,663 | 6,800 |
| July 11, 2025 | 1,654 | 1,670 | 1,670 | 1,671 | 1,654 | 7,700 |
| July 10, 2025 | 1,674 | 1,656 | 1,656 | 1,674 | 1,648 | 13,900 |
| July 09, 2025 | 1,684 | 1,665 | 1,665 | 1,684 | 1,665 | 13,400 |
| July 08, 2025 | 1,665 | 1,671 | 1,671 | 1,684 | 1,663 | 8,100 |
| July 07, 2025 | 1,673 | 1,666 | 1,666 | 1,685 | 1,666 | 11,500 |
| July 04, 2025 | 1,653 | 1,665 | 1,665 | 1,685 | 1,653 | 11,800 |
| July 03, 2025 | 1,671 | 1,650 | 1,650 | 1,671 | 1,650 | 10,900 |
| July 02, 2025 | 1,650 | 1,665 | 1,665 | 1,672 | 1,640 | 17,500 |
| July 01, 2025 | 1,681 | 1,655 | 1,655 | 1,684 | 1,655 | 39,900 |
| June 30, 2025 | 1,715 | 1,688 | 1,688 | 1,723 | 1,684 | 42,400 |
| June 27, 2025 | 1,660 | 1,715 | 1,715 | 1,740 | 1,656 | 105,600 |
| June 26, 2025 | 1,840 | 1,855 | 1,855 | 1,855 | 1,840 | 55,100 |
| June 25, 2025 | 1,838 | 1,840 | 1,840 | 1,840 | 1,832 | 21,900 |
| June 24, 2025 | 1,846 | 1,832 | 1,832 | 1,854 | 1,831 | 30,300 |
| June 23, 2025 | 1,835 | 1,848 | 1,848 | 1,849 | 1,820 | 20,500 |
| June 20, 2025 | 1,849 | 1,843 | 1,843 | 1,851 | 1,834 | 14,900 |
| June 19, 2025 | 1,850 | 1,849 | 1,849 | 1,858 | 1,842 | 14,000 |
| June 18, 2025 | 1,817 | 1,848 | 1,848 | 1,852 | 1,815 | 21,900 |
| June 17, 2025 | 1,825 | 1,817 | 1,817 | 1,825 | 1,810 | 16,800 |
| June 16, 2025 | 1,845 | 1,825 | 1,825 | 1,845 | 1,825 | 18,300 |
| June 13, 2025 | 1,850 | 1,840 | 1,840 | 1,850 | 1,835 | 14,200 |
| June 12, 2025 | 1,848 | 1,855 | 1,855 | 1,865 | 1,842 | 25,600 |
| June 11, 2025 | 1,854 | 1,841 | 1,841 | 1,857 | 1,840 | 15,100 |
| June 10, 2025 | 1,850 | 1,850 | 1,850 | 1,864 | 1,845 | 12,500 |
| June 09, 2025 | 1,848 | 1,850 | 1,850 | 1,865 | 1,844 | 18,500 |
| June 06, 2025 | 1,843 | 1,842 | 1,842 | 1,855 | 1,836 | 9,600 |
| June 05, 2025 | 1,836 | 1,850 | 1,850 | 1,859 | 1,835 | 12,400 |
| June 04, 2025 | 1,840 | 1,835 | 1,835 | 1,850 | 1,829 | 16,600 |
| June 03, 2025 | 1,867 | 1,837 | 1,837 | 1,872 | 1,824 | 18,500 |
| June 02, 2025 | 1,861 | 1,855 | 1,855 | 1,880 | 1,840 | 23,600 |
| May 30, 2025 | 1,845 | 1,860 | 1,860 | 1,879 | 1,840 | 24,600 |
| May 29, 2025 | 1,830 | 1,844 | 1,844 | 1,866 | 1,818 | 27,100 |
| May 28, 2025 | 1,867 | 1,816 | 1,816 | 1,867 | 1,813 | 23,800 |
| May 27, 2025 | 1,823 | 1,853 | 1,853 | 1,870 | 1,817 | 45,500 |
| May 26, 2025 | 1,795 | 1,819 | 1,819 | 1,820 | 1,793 | 26,000 |
| May 23, 2025 | 1,763 | 1,779 | 1,779 | 1,783 | 1,762 | 9,300 |