1,594.00
+26(+1.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,583 | 1,594 | 1,591 | 1,610 | 1,583 | 196,100 |
| August 15, 2025 | 1,560 | 1,568 | 1,568 | 1,582 | 1,553 | 208,600 |
| August 14, 2025 | 1,538 | 1,558 | 1,558 | 1,562 | 1,537 | 151,300 |
| August 13, 2025 | 1,547 | 1,539 | 1,539 | 1,547 | 1,533 | 127,300 |
| August 12, 2025 | 1,497 | 1,547 | 1,547 | 1,564 | 1,496 | 578,000 |
| August 08, 2025 | 1,450 | 1,495 | 1,495 | 1,498 | 1,446 | 223,200 |
| August 07, 2025 | 1,446 | 1,449 | 1,449 | 1,458 | 1,442 | 63,900 |
| August 06, 2025 | 1,426 | 1,441 | 1,441 | 1,443 | 1,426 | 227,700 |
| August 05, 2025 | 1,432 | 1,428 | 1,428 | 1,434 | 1,425 | 83,700 |
| August 04, 2025 | 1,426 | 1,431 | 1,431 | 1,432 | 1,424 | 73,300 |
| August 01, 2025 | 1,429 | 1,426 | 1,426 | 1,433 | 1,425 | 40,400 |
| July 31, 2025 | 1,423 | 1,423 | 1,423 | 1,435 | 1,423 | 44,500 |
| July 30, 2025 | 1,420 | 1,425 | 1,425 | 1,429 | 1,420 | 32,000 |
| July 29, 2025 | 1,430 | 1,419 | 1,419 | 1,432 | 1,418 | 48,900 |
| July 28, 2025 | 1,429 | 1,429 | 1,429 | 1,434 | 1,425 | 56,200 |
| July 25, 2025 | 1,435 | 1,423 | 1,423 | 1,437 | 1,420 | 98,400 |
| July 24, 2025 | 1,422 | 1,427 | 1,427 | 1,432 | 1,419 | 92,200 |
| July 23, 2025 | 1,410 | 1,419 | 1,419 | 1,427 | 1,410 | 124,800 |
| July 22, 2025 | 1,411 | 1,402 | 1,402 | 1,412 | 1,402 | 49,500 |
| July 18, 2025 | 1,409 | 1,410 | 1,410 | 1,414 | 1,407 | 78,400 |
| July 17, 2025 | 1,402 | 1,404 | 1,404 | 1,409 | 1,402 | 43,100 |
| July 16, 2025 | 1,407 | 1,402 | 1,402 | 1,409 | 1,402 | 95,400 |
| July 15, 2025 | 1,413 | 1,407 | 1,407 | 1,414 | 1,406 | 45,400 |
| July 14, 2025 | 1,408 | 1,408 | 1,408 | 1,423 | 1,403 | 77,100 |
| July 11, 2025 | 1,410 | 1,412 | 1,412 | 1,418 | 1,405 | 44,800 |
| July 10, 2025 | 1,427 | 1,407 | 1,407 | 1,428 | 1,404 | 67,900 |
| July 09, 2025 | 1,420 | 1,424 | 1,424 | 1,426 | 1,415 | 68,100 |
| July 08, 2025 | 1,412 | 1,407 | 1,407 | 1,416 | 1,405 | 46,500 |
| July 07, 2025 | 1,414 | 1,411 | 1,411 | 1,427 | 1,406 | 79,300 |
| July 04, 2025 | 1,418 | 1,406 | 1,406 | 1,422 | 1,406 | 44,500 |
| July 03, 2025 | 1,412 | 1,406 | 1,406 | 1,417 | 1,402 | 60,800 |
| July 02, 2025 | 1,412 | 1,412 | 1,412 | 1,423 | 1,406 | 55,700 |
| July 01, 2025 | 1,433 | 1,412 | 1,412 | 1,434 | 1,402 | 192,500 |
| June 30, 2025 | 1,446 | 1,445 | 1,445 | 1,457 | 1,443 | 84,500 |
| June 27, 2025 | 1,426 | 1,447 | 1,447 | 1,454 | 1,426 | 135,100 |
| June 26, 2025 | 1,466 | 1,477 | 1,437 | 1,479 | 1,462 | 147,000 |
| June 25, 2025 | 1,465 | 1,465 | 1,425.32 | 1,474 | 1,448 | 198,000 |
| June 24, 2025 | 1,486 | 1,466 | 1,426.3 | 1,498 | 1,463 | 303,700 |
| June 23, 2025 | 1,500 | 1,492 | 1,492 | 1,505 | 1,486 | 171,700 |
| June 20, 2025 | 1,508 | 1,505 | 1,505 | 1,512 | 1,502 | 93,600 |
| June 19, 2025 | 1,517 | 1,514 | 1,514 | 1,518 | 1,508 | 84,700 |
| June 18, 2025 | 1,513 | 1,515 | 1,515 | 1,518 | 1,506 | 91,300 |
| June 17, 2025 | 1,511 | 1,514 | 1,514 | 1,521 | 1,511 | 111,900 |
| June 16, 2025 | 1,525 | 1,518 | 1,518 | 1,537 | 1,515 | 145,000 |
| June 13, 2025 | 1,522 | 1,528 | 1,528 | 1,530 | 1,510 | 98,600 |
| June 12, 2025 | 1,533 | 1,533 | 1,533 | 1,542 | 1,525 | 54,800 |
| June 11, 2025 | 1,526 | 1,539 | 1,539 | 1,541 | 1,526 | 54,800 |
| June 10, 2025 | 1,520 | 1,530 | 1,530 | 1,531 | 1,520 | 54,100 |
| June 09, 2025 | 1,530 | 1,525 | 1,525 | 1,534 | 1,513 | 61,600 |
| June 06, 2025 | 1,530 | 1,533 | 1,533 | 1,545 | 1,530 | 34,900 |
| June 05, 2025 | 1,540 | 1,538 | 1,538 | 1,545 | 1,533 | 61,600 |
| June 04, 2025 | 1,540 | 1,540 | 1,540 | 1,548 | 1,540 | 25,200 |
| June 03, 2025 | 1,550 | 1,540 | 1,540 | 1,550 | 1,529 | 62,000 |
| June 02, 2025 | 1,550 | 1,550 | 1,550 | 1,550 | 1,530 | 66,400 |
| May 30, 2025 | 1,533 | 1,551 | 1,551 | 1,563 | 1,531 | 150,000 |
| May 29, 2025 | 1,529 | 1,539 | 1,539 | 1,540 | 1,527 | 74,200 |
| May 28, 2025 | 1,529 | 1,531 | 1,531 | 1,537 | 1,527 | 55,800 |
| May 27, 2025 | 1,517 | 1,529 | 1,529 | 1,535 | 1,516 | 79,800 |
| May 26, 2025 | 1,502 | 1,515 | 1,515 | 1,520 | 1,497 | 69,500 |
| May 23, 2025 | 1,500 | 1,501 | 1,501 | 1,509 | 1,497 | 48,400 |