1,688.00
-20.5(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,718 | 1,688 | 1,688 | 1,724 | 1,680 | 3.86M |
| August 15, 2025 | 1,710.5 | 1,708.5 | 1,708.5 | 1,718 | 1,693 | 3.65M |
| August 14, 2025 | 1,738 | 1,726.5 | 1,726.5 | 1,745 | 1,714 | 2.8M |
| August 13, 2025 | 1,701 | 1,738 | 1,738 | 1,738 | 1,698.5 | 3.91M |
| August 12, 2025 | 1,688.5 | 1,722.5 | 1,722.5 | 1,732 | 1,680 | 4.63M |
| August 08, 2025 | 1,683 | 1,707.5 | 1,707.5 | 1,717.5 | 1,678 | 3.3M |
| August 07, 2025 | 1,693 | 1,702 | 1,702 | 1,726 | 1,692 | 2.87M |
| August 06, 2025 | 1,694.5 | 1,710 | 1,710 | 1,742 | 1,694.5 | 3.43M |
| August 05, 2025 | 1,675 | 1,686.5 | 1,686.5 | 1,695 | 1,658.5 | 2.42M |
| August 04, 2025 | 1,641 | 1,652.5 | 1,652.5 | 1,677.5 | 1,641 | 3M |
| August 01, 2025 | 1,684 | 1,641 | 1,641 | 1,695 | 1,622.5 | 4.47M |
| July 31, 2025 | 1,680 | 1,690.5 | 1,690.5 | 1,699 | 1,677 | 3.5M |
| July 30, 2025 | 1,664.5 | 1,666.5 | 1,666.5 | 1,673.5 | 1,659.5 | 2.16M |
| July 29, 2025 | 1,640.5 | 1,660.5 | 1,660.5 | 1,664.5 | 1,640 | 1.74M |
| July 28, 2025 | 1,634 | 1,655 | 1,655 | 1,655 | 1,633 | 1.83M |
| July 25, 2025 | 1,636.5 | 1,630.5 | 1,630.5 | 1,638.5 | 1,614 | 1.84M |
| July 24, 2025 | 1,637.5 | 1,636.5 | 1,636.5 | 1,648 | 1,628 | 2.45M |
| July 23, 2025 | 1,600.5 | 1,624.5 | 1,624.5 | 1,635 | 1,600 | 2.69M |
| July 22, 2025 | 1,600 | 1,581.5 | 1,581.5 | 1,612.5 | 1,579.5 | 2.11M |
| July 18, 2025 | 1,645 | 1,599.5 | 1,599.5 | 1,645 | 1,597 | 2.67M |
| July 17, 2025 | 1,654 | 1,624.5 | 1,624.5 | 1,655 | 1,623.5 | 2.75M |
| July 16, 2025 | 1,650 | 1,660 | 1,660 | 1,663 | 1,646 | 2.14M |
| July 15, 2025 | 1,641 | 1,661.5 | 1,661.5 | 1,677 | 1,636.5 | 3.09M |
| July 14, 2025 | 1,607 | 1,638.5 | 1,638.5 | 1,642 | 1,604 | 2.51M |
| July 11, 2025 | 1,600 | 1,612.5 | 1,612.5 | 1,620 | 1,597 | 2.48M |
| July 10, 2025 | 1,582 | 1,591 | 1,591 | 1,594 | 1,573 | 2.07M |
| July 09, 2025 | 1,562 | 1,581 | 1,581 | 1,581 | 1,555 | 1.71M |
| July 08, 2025 | 1,561.5 | 1,549.5 | 1,549.5 | 1,570 | 1,545 | 2.36M |
| July 07, 2025 | 1,584.5 | 1,575 | 1,575 | 1,592 | 1,572 | 1.14M |
| July 04, 2025 | 1,577.5 | 1,584.5 | 1,584.5 | 1,599 | 1,574 | 1.71M |
| July 03, 2025 | 1,558.5 | 1,575 | 1,575 | 1,585.5 | 1,549.5 | 1.87M |
| July 02, 2025 | 1,549 | 1,561 | 1,561 | 1,578 | 1,546.5 | 2.19M |
| July 01, 2025 | 1,559 | 1,539.5 | 1,539.5 | 1,562.5 | 1,534.5 | 2.3M |
| June 30, 2025 | 1,545 | 1,559 | 1,559 | 1,559 | 1,542.5 | 1.99M |
| June 27, 2025 | 1,541 | 1,545 | 1,545 | 1,547.5 | 1,535 | 1.76M |
| June 26, 2025 | 1,538.5 | 1,535 | 1,535 | 1,547 | 1,532 | 1.61M |
| June 25, 2025 | 1,556 | 1,547 | 1,547 | 1,566.5 | 1,542 | 1.01M |
| June 24, 2025 | 1,551 | 1,561.5 | 1,561.5 | 1,568 | 1,546.5 | 1.69M |
| June 23, 2025 | 1,556 | 1,540 | 1,540 | 1,560 | 1,535 | 1.35M |
| June 20, 2025 | 1,545 | 1,555 | 1,555 | 1,557.5 | 1,543 | 4.04M |
| June 19, 2025 | 1,584 | 1,564 | 1,564 | 1,590 | 1,556 | 1.13M |
| June 18, 2025 | 1,555 | 1,579 | 1,579 | 1,585 | 1,555 | 2.51M |
| June 17, 2025 | 1,545 | 1,565 | 1,565 | 1,571.5 | 1,543.5 | 1.65M |
| June 16, 2025 | 1,568.5 | 1,561.5 | 1,561.5 | 1,595 | 1,561.5 | 1.78M |
| June 13, 2025 | 1,577.5 | 1,561 | 1,561 | 1,578.5 | 1,558.5 | 2.04M |
| June 12, 2025 | 1,565 | 1,579 | 1,579 | 1,580.5 | 1,556.5 | 1.7M |
| June 11, 2025 | 1,566 | 1,578 | 1,578 | 1,599 | 1,566 | 2.97M |
| June 10, 2025 | 1,529 | 1,543 | 1,543 | 1,549 | 1,528 | 1.68M |
| June 09, 2025 | 1,509.5 | 1,530 | 1,530 | 1,544.5 | 1,509 | 2.55M |
| June 06, 2025 | 1,516 | 1,501.5 | 1,501.5 | 1,523 | 1,501 | 2.36M |
| June 05, 2025 | 1,520 | 1,516 | 1,516 | 1,530 | 1,513.5 | 3.01M |
| June 04, 2025 | 1,536 | 1,537.5 | 1,537.5 | 1,558 | 1,534 | 2.58M |
| June 03, 2025 | 1,530.5 | 1,548.5 | 1,548.5 | 1,548.5 | 1,521.5 | 1.96M |
| June 02, 2025 | 1,543 | 1,547.5 | 1,547.5 | 1,555 | 1,537.5 | 1.44M |
| May 30, 2025 | 1,540 | 1,565.5 | 1,565.5 | 1,584 | 1,537 | 4.93M |
| May 29, 2025 | 1,548.5 | 1,545 | 1,545 | 1,557 | 1,540.5 | 1.63M |
| May 28, 2025 | 1,552 | 1,546 | 1,546 | 1,563.5 | 1,546 | 2.1M |
| May 27, 2025 | 1,554 | 1,552.5 | 1,552.5 | 1,564 | 1,546 | 1.58M |
| May 26, 2025 | 1,549.5 | 1,554.5 | 1,554.5 | 1,563.5 | 1,549 | 1.38M |
| May 23, 2025 | 1,526 | 1,543.5 | 1,543.5 | 1,553.5 | 1,524 | 2.28M |