1,530.50
-99(-6.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,605 | 1,530.5 | 1,530.5 | 1,616.5 | 1,525 | 1.71M |
| August 15, 2025 | 1,596 | 1,629.5 | 1,629.5 | 1,631.5 | 1,581 | 1.69M |
| August 14, 2025 | 1,543 | 1,556.5 | 1,556.5 | 1,563.5 | 1,531 | 1M |
| August 13, 2025 | 1,563 | 1,554 | 1,554 | 1,576 | 1,548 | 1.06M |
| August 12, 2025 | 1,595 | 1,589 | 1,589 | 1,606.5 | 1,574 | 1.09M |
| August 08, 2025 | 1,610 | 1,595 | 1,595 | 1,615 | 1,570 | 1.18M |
| August 07, 2025 | 1,619.5 | 1,612 | 1,612 | 1,637.5 | 1,556 | 1.23M |
| August 06, 2025 | 1,686 | 1,676 | 1,676 | 1,702 | 1,637 | 679,200 |
| August 05, 2025 | 1,694 | 1,686 | 1,686 | 1,717.5 | 1,680 | 496,100 |
| August 04, 2025 | 1,637.5 | 1,669 | 1,669 | 1,669 | 1,631 | 407,300 |
| August 01, 2025 | 1,688 | 1,671.5 | 1,671.5 | 1,714 | 1,658.5 | 513,000 |
| July 31, 2025 | 1,715 | 1,700.5 | 1,700.5 | 1,741 | 1,694.5 | 551,400 |
| July 30, 2025 | 1,687 | 1,717.5 | 1,717.5 | 1,722 | 1,684 | 561,100 |
| July 29, 2025 | 1,682.5 | 1,689 | 1,689 | 1,699 | 1,663 | 582,900 |
| July 28, 2025 | 1,732.5 | 1,714 | 1,714 | 1,751 | 1,698.5 | 628,900 |
| July 25, 2025 | 1,689.5 | 1,712 | 1,712 | 1,738 | 1,675 | 1.08M |
| July 24, 2025 | 1,715 | 1,712 | 1,712 | 1,752 | 1,707 | 875,100 |
| July 23, 2025 | 1,645 | 1,685 | 1,685 | 1,703.5 | 1,641.5 | 872,500 |
| July 22, 2025 | 1,610 | 1,614.5 | 1,614.5 | 1,639 | 1,609.5 | 595,600 |
| July 18, 2025 | 1,637 | 1,620 | 1,620 | 1,654 | 1,607 | 652,000 |
| July 17, 2025 | 1,640 | 1,659 | 1,659 | 1,665 | 1,631 | 638,400 |
| July 16, 2025 | 1,610 | 1,626.5 | 1,626.5 | 1,633.5 | 1,601 | 513,500 |
| July 15, 2025 | 1,644 | 1,618.5 | 1,618.5 | 1,659 | 1,606 | 673,100 |
| July 14, 2025 | 1,647 | 1,633 | 1,633 | 1,654 | 1,620.5 | 652,100 |
| July 11, 2025 | 1,616 | 1,664.5 | 1,664.5 | 1,708 | 1,614 | 1.64M |
| July 10, 2025 | 1,575.5 | 1,576 | 1,576 | 1,585.5 | 1,556 | 565,600 |
| July 09, 2025 | 1,544.5 | 1,575.5 | 1,575.5 | 1,586 | 1,544.5 | 775,200 |
| July 08, 2025 | 1,518 | 1,531.5 | 1,531.5 | 1,534.5 | 1,511.5 | 622,500 |
| July 07, 2025 | 1,541 | 1,529 | 1,529 | 1,546.5 | 1,527 | 823,200 |
| July 04, 2025 | 1,565.5 | 1,556.5 | 1,556.5 | 1,569 | 1,543 | 765,400 |
| July 03, 2025 | 1,562.5 | 1,569 | 1,569 | 1,579 | 1,537 | 708,300 |
| July 02, 2025 | 1,570.5 | 1,575 | 1,575 | 1,594 | 1,552.5 | 829,600 |
| July 01, 2025 | 1,655 | 1,622.5 | 1,622.5 | 1,685.5 | 1,618 | 894,000 |
| June 30, 2025 | 1,635 | 1,645 | 1,645 | 1,675.5 | 1,625 | 901,900 |
| June 27, 2025 | 1,629.5 | 1,636 | 1,636 | 1,654 | 1,625 | 564,900 |
| June 26, 2025 | 1,612 | 1,634.5 | 1,634.5 | 1,638 | 1,592 | 858,000 |
| June 25, 2025 | 1,610.5 | 1,634.5 | 1,634.5 | 1,644.5 | 1,596 | 650,200 |
| June 24, 2025 | 1,610 | 1,631.5 | 1,631.5 | 1,645.5 | 1,606.5 | 705,200 |
| June 23, 2025 | 1,619.5 | 1,601 | 1,601 | 1,623.5 | 1,577 | 726,600 |
| June 20, 2025 | 1,639 | 1,633 | 1,633 | 1,657 | 1,633 | 1.2M |
| June 19, 2025 | 1,687 | 1,639 | 1,639 | 1,709 | 1,625 | 1.02M |
| June 18, 2025 | 1,687 | 1,687 | 1,687 | 1,710.5 | 1,678.5 | 633,100 |
| June 17, 2025 | 1,700.5 | 1,688 | 1,688 | 1,730 | 1,677 | 823,400 |
| June 16, 2025 | 1,660 | 1,660.5 | 1,660.5 | 1,673.5 | 1,636 | 569,900 |
| June 13, 2025 | 1,718 | 1,662.5 | 1,662.5 | 1,740 | 1,662.5 | 836,800 |
| June 12, 2025 | 1,770 | 1,730 | 1,730 | 1,789 | 1,721.5 | 571,300 |
| June 11, 2025 | 1,725.5 | 1,777.5 | 1,777.5 | 1,815 | 1,725.5 | 902,100 |
| June 10, 2025 | 1,707 | 1,696 | 1,696 | 1,721.5 | 1,689.5 | 473,600 |
| June 09, 2025 | 1,690 | 1,715.5 | 1,715.5 | 1,717.5 | 1,680 | 466,800 |
| June 06, 2025 | 1,703 | 1,683 | 1,683 | 1,730 | 1,675.5 | 420,500 |
| June 05, 2025 | 1,703.5 | 1,695 | 1,695 | 1,703.5 | 1,679 | 587,600 |
| June 04, 2025 | 1,700 | 1,710 | 1,710 | 1,727 | 1,681 | 563,800 |
| June 03, 2025 | 1,685 | 1,687.5 | 1,687.5 | 1,697.5 | 1,663 | 573,600 |
| June 02, 2025 | 1,723.5 | 1,698 | 1,698 | 1,728 | 1,687.5 | 568,700 |
| May 30, 2025 | 1,688 | 1,754 | 1,754 | 1,759 | 1,685 | 706,400 |
| May 29, 2025 | 1,700 | 1,698 | 1,698 | 1,718 | 1,690 | 553,700 |
| May 28, 2025 | 1,785 | 1,700 | 1,700 | 1,790 | 1,697 | 840,200 |
| May 27, 2025 | 1,725.5 | 1,785 | 1,785 | 1,803.5 | 1,722.5 | 724,500 |
| May 26, 2025 | 1,696 | 1,717 | 1,717 | 1,719 | 1,676 | 368,700 |
| May 23, 2025 | 1,665 | 1,673.5 | 1,673.5 | 1,706.5 | 1,652 | 630,600 |