1,646.00
+102(+6.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,557 | 1,646 | 1,646 | 1,658 | 1,552 | 3.68M |
| August 15, 2025 | 1,555 | 1,544 | 1,544 | 1,561 | 1,531 | 1.34M |
| August 14, 2025 | 1,538 | 1,549 | 1,549 | 1,552 | 1,522 | 1.8M |
| August 13, 2025 | 1,490 | 1,536 | 1,536 | 1,537 | 1,461 | 3.39M |
| August 12, 2025 | 1,571 | 1,514 | 1,514 | 1,584 | 1,514 | 3.9M |
| August 08, 2025 | 1,598 | 1,515 | 1,515 | 1,601 | 1,466 | 8.17M |
| August 07, 2025 | 1,598 | 1,615 | 1,615 | 1,620 | 1,595 | 1.47M |
| August 06, 2025 | 1,567 | 1,590 | 1,590 | 1,600 | 1,567 | 2.05M |
| August 05, 2025 | 1,551 | 1,555 | 1,555 | 1,564 | 1,551 | 937,700 |
| August 04, 2025 | 1,523 | 1,550 | 1,550 | 1,555 | 1,516 | 1.35M |
| August 01, 2025 | 1,560 | 1,563 | 1,563 | 1,564 | 1,540 | 1.54M |
| July 31, 2025 | 1,549 | 1,558 | 1,558 | 1,564 | 1,536 | 1.38M |
| July 30, 2025 | 1,543 | 1,544 | 1,544 | 1,549 | 1,531 | 1.09M |
| July 29, 2025 | 1,525 | 1,543 | 1,543 | 1,546 | 1,517 | 1.28M |
| July 28, 2025 | 1,539 | 1,543 | 1,543 | 1,547 | 1,525 | 1.15M |
| July 25, 2025 | 1,537 | 1,535 | 1,535 | 1,565 | 1,527 | 2.74M |
| July 24, 2025 | 1,563 | 1,513 | 1,513 | 1,566 | 1,513 | 2.7M |
| July 23, 2025 | 1,565 | 1,548 | 1,548 | 1,569 | 1,524 | 1.86M |
| July 22, 2025 | 1,545 | 1,538 | 1,538 | 1,558 | 1,520 | 1.48M |
| July 18, 2025 | 1,549 | 1,543 | 1,543 | 1,581 | 1,539 | 2.7M |
| July 17, 2025 | 1,512 | 1,531 | 1,531 | 1,561 | 1,509 | 1.89M |
| July 16, 2025 | 1,523 | 1,509 | 1,509 | 1,545 | 1,508 | 2.08M |
| July 15, 2025 | 1,489 | 1,503 | 1,503 | 1,510 | 1,479 | 2.05M |
| July 14, 2025 | 1,450 | 1,476 | 1,476 | 1,478 | 1,445 | 1.08M |
| July 11, 2025 | 1,481 | 1,461 | 1,461 | 1,494 | 1,455 | 1.74M |
| July 10, 2025 | 1,508 | 1,481 | 1,481 | 1,521 | 1,465 | 2.41M |
| July 09, 2025 | 1,442 | 1,485 | 1,485 | 1,485 | 1,415 | 3.16M |
| July 08, 2025 | 1,471 | 1,457 | 1,457 | 1,486 | 1,457 | 1.76M |
| July 07, 2025 | 1,462 | 1,469 | 1,469 | 1,488 | 1,455 | 1.34M |
| July 04, 2025 | 1,447 | 1,445 | 1,445 | 1,482 | 1,440 | 1.19M |
| July 03, 2025 | 1,452 | 1,436 | 1,436 | 1,468 | 1,435 | 1.32M |
| July 02, 2025 | 1,451 | 1,459 | 1,459 | 1,505 | 1,436 | 2.99M |
| July 01, 2025 | 1,463 | 1,476 | 1,476 | 1,497 | 1,453 | 2.44M |
| June 30, 2025 | 1,500 | 1,472 | 1,472 | 1,505 | 1,461 | 2.92M |
| June 27, 2025 | 1,515 | 1,512 | 1,512 | 1,523 | 1,496 | 2.5M |
| June 26, 2025 | 1,464 | 1,493 | 1,488.5 | 1,533 | 1,457 | 4.62M |
| June 25, 2025 | 1,482 | 1,487 | 1,482.52 | 1,494 | 1,467 | 2.36M |
| June 24, 2025 | 1,463 | 1,480 | 1,475.54 | 1,493 | 1,440 | 4.44M |
| June 23, 2025 | 1,366 | 1,440 | 1,440 | 1,449 | 1,341 | 4.44M |
| June 20, 2025 | 1,380 | 1,367 | 1,367 | 1,392 | 1,335 | 3.36M |
| June 19, 2025 | 1,333 | 1,320 | 1,320 | 1,346 | 1,316 | 1.43M |
| June 18, 2025 | 1,299 | 1,332 | 1,332 | 1,370 | 1,296 | 4.32M |
| June 17, 2025 | 1,265 | 1,276 | 1,276 | 1,286 | 1,263 | 1.51M |
| June 16, 2025 | 1,258 | 1,247 | 1,247 | 1,262 | 1,237 | 1.31M |
| June 13, 2025 | 1,230 | 1,247 | 1,247 | 1,249 | 1,227 | 1.58M |
| June 12, 2025 | 1,252 | 1,250 | 1,250 | 1,277 | 1,246 | 1.59M |
| June 11, 2025 | 1,250 | 1,250 | 1,250 | 1,264 | 1,236 | 1.97M |
| June 10, 2025 | 1,263 | 1,243 | 1,243 | 1,283 | 1,243 | 2.94M |
| June 09, 2025 | 1,312 | 1,290 | 1,290 | 1,331 | 1,277 | 2.55M |
| June 06, 2025 | 1,281 | 1,298 | 1,298 | 1,330 | 1,259 | 4.11M |
| June 05, 2025 | 1,267 | 1,263 | 1,263 | 1,274 | 1,230 | 3.56M |
| June 04, 2025 | 1,250 | 1,267 | 1,267 | 1,289 | 1,243 | 3.57M |
| June 03, 2025 | 1,231 | 1,259 | 1,259 | 1,308 | 1,220 | 10.51M |
| June 02, 2025 | 1,189 | 1,182 | 1,182 | 1,225 | 1,165 | 7.17M |
| May 30, 2025 | 1,101 | 1,111 | 1,111 | 1,117 | 1,093 | 2.72M |
| May 29, 2025 | 1,105 | 1,120 | 1,120 | 1,155 | 1,105 | 3.06M |
| May 28, 2025 | 1,099 | 1,096 | 1,096 | 1,100 | 1,083 | 1.4M |
| May 27, 2025 | 1,071 | 1,092 | 1,092 | 1,099 | 1,070 | 1.66M |
| May 26, 2025 | 1,076 | 1,071 | 1,071 | 1,083 | 1,063 | 1.76M |
| May 23, 2025 | 1,050 | 1,055 | 1,055 | 1,060 | 1,042 | 1.86M |