1,572.00
+18(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,554 | 1,572 | 1,572 | 1,572 | 1,554 | 63,400 |
| August 15, 2025 | 1,553 | 1,554 | 1,554 | 1,560 | 1,548 | 50,800 |
| August 14, 2025 | 1,557 | 1,557 | 1,557 | 1,566 | 1,556 | 47,000 |
| August 13, 2025 | 1,567 | 1,566 | 1,566 | 1,573 | 1,555 | 46,600 |
| August 12, 2025 | 1,565 | 1,567 | 1,567 | 1,576 | 1,552 | 93,000 |
| August 08, 2025 | 1,555 | 1,567 | 1,567 | 1,570 | 1,549 | 83,400 |
| August 07, 2025 | 1,575 | 1,558 | 1,558 | 1,575 | 1,553 | 55,600 |
| August 06, 2025 | 1,562 | 1,569 | 1,569 | 1,575 | 1,558 | 55,100 |
| August 05, 2025 | 1,558 | 1,562 | 1,562 | 1,580 | 1,557 | 103,600 |
| August 04, 2025 | 1,540 | 1,559 | 1,559 | 1,563 | 1,531 | 91,800 |
| August 01, 2025 | 1,546 | 1,543 | 1,543 | 1,558 | 1,532 | 149,000 |
| July 31, 2025 | 1,523 | 1,523 | 1,523 | 1,533 | 1,523 | 69,700 |
| July 30, 2025 | 1,517 | 1,523 | 1,523 | 1,532 | 1,517 | 89,100 |
| July 29, 2025 | 1,516 | 1,525 | 1,525 | 1,531 | 1,510 | 80,700 |
| July 28, 2025 | 1,524 | 1,531 | 1,531 | 1,534 | 1,519 | 47,700 |
| July 25, 2025 | 1,520 | 1,524 | 1,524 | 1,530 | 1,504 | 91,700 |
| July 24, 2025 | 1,508 | 1,512 | 1,512 | 1,514 | 1,503 | 67,500 |
| July 23, 2025 | 1,493 | 1,503 | 1,503 | 1,510 | 1,493 | 100,100 |
| July 22, 2025 | 1,488 | 1,483 | 1,483 | 1,493 | 1,481 | 50,400 |
| July 18, 2025 | 1,500 | 1,493 | 1,493 | 1,503 | 1,493 | 61,300 |
| July 17, 2025 | 1,488 | 1,500 | 1,500 | 1,500 | 1,488 | 29,000 |
| July 16, 2025 | 1,502 | 1,498 | 1,498 | 1,502 | 1,491 | 43,100 |
| July 15, 2025 | 1,500 | 1,502 | 1,502 | 1,510 | 1,493 | 43,800 |
| July 14, 2025 | 1,494 | 1,503 | 1,503 | 1,507 | 1,492 | 63,100 |
| July 11, 2025 | 1,489 | 1,500 | 1,500 | 1,502 | 1,483 | 77,600 |
| July 10, 2025 | 1,479 | 1,486 | 1,486 | 1,487 | 1,475 | 99,300 |
| July 09, 2025 | 1,470 | 1,481 | 1,481 | 1,492 | 1,470 | 51,800 |
| July 08, 2025 | 1,488 | 1,468 | 1,468 | 1,488 | 1,463 | 99,300 |
| July 07, 2025 | 1,490 | 1,487 | 1,487 | 1,496 | 1,482 | 125,400 |
| July 04, 2025 | 1,494 | 1,490 | 1,490 | 1,503 | 1,485 | 50,100 |
| July 03, 2025 | 1,484 | 1,485 | 1,485 | 1,491 | 1,475 | 67,100 |
| July 02, 2025 | 1,491 | 1,481 | 1,481 | 1,500 | 1,481 | 66,400 |
| July 01, 2025 | 1,517 | 1,495 | 1,495 | 1,521 | 1,494 | 80,800 |
| June 30, 2025 | 1,526 | 1,516 | 1,516 | 1,526 | 1,508 | 122,500 |
| June 27, 2025 | 1,500 | 1,526 | 1,526 | 1,526 | 1,498 | 301,000 |
| June 26, 2025 | 1,495 | 1,508 | 1,508 | 1,519 | 1,488 | 118,900 |
| June 25, 2025 | 1,531 | 1,498 | 1,498 | 1,531 | 1,472 | 235,900 |
| June 24, 2025 | 1,495 | 1,517 | 1,517 | 1,519 | 1,492 | 160,100 |
| June 23, 2025 | 1,458 | 1,493 | 1,493 | 1,496 | 1,456 | 136,700 |
| June 20, 2025 | 1,461 | 1,465 | 1,465 | 1,470 | 1,457 | 219,100 |
| June 19, 2025 | 1,482 | 1,468 | 1,468 | 1,487 | 1,462 | 53,600 |
| June 18, 2025 | 1,481 | 1,482 | 1,482 | 1,487 | 1,477 | 39,500 |
| June 17, 2025 | 1,484 | 1,481 | 1,481 | 1,491 | 1,475 | 66,300 |
| June 16, 2025 | 1,493 | 1,484 | 1,484 | 1,496 | 1,482 | 62,800 |
| June 13, 2025 | 1,498 | 1,483 | 1,483 | 1,498 | 1,476 | 137,900 |
| June 12, 2025 | 1,488 | 1,502 | 1,502 | 1,502 | 1,485 | 92,500 |
| June 11, 2025 | 1,493 | 1,498 | 1,498 | 1,512 | 1,493 | 98,200 |
| June 10, 2025 | 1,485 | 1,485 | 1,485 | 1,497 | 1,485 | 64,700 |
| June 09, 2025 | 1,502 | 1,490 | 1,490 | 1,503 | 1,482 | 56,500 |
| June 06, 2025 | 1,492 | 1,490 | 1,490 | 1,498 | 1,481 | 43,500 |
| June 05, 2025 | 1,490 | 1,491 | 1,491 | 1,496 | 1,483 | 57,000 |
| June 04, 2025 | 1,490 | 1,490 | 1,490 | 1,501 | 1,484 | 62,800 |
| June 03, 2025 | 1,498 | 1,490 | 1,490 | 1,498 | 1,480 | 70,500 |
| June 02, 2025 | 1,486 | 1,498 | 1,498 | 1,509 | 1,479 | 121,400 |
| May 30, 2025 | 1,466 | 1,505 | 1,505 | 1,505 | 1,459 | 318,100 |
| May 29, 2025 | 1,452 | 1,470 | 1,470 | 1,472 | 1,452 | 133,500 |
| May 28, 2025 | 1,450 | 1,463 | 1,463 | 1,465 | 1,446 | 122,400 |
| May 27, 2025 | 1,453 | 1,455 | 1,455 | 1,461 | 1,448 | 83,100 |
| May 26, 2025 | 1,458 | 1,459 | 1,459 | 1,464 | 1,447 | 81,200 |
| May 23, 2025 | 1,463 | 1,460 | 1,460 | 1,469 | 1,450 | 99,500 |