1,655.50
+27(+1.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,630 | 1,655.5 | 1,655.5 | 1,663 | 1,623 | 1.92M |
| August 15, 2025 | 1,612 | 1,628.5 | 1,628.5 | 1,630 | 1,611.5 | 1.52M |
| August 14, 2025 | 1,592.5 | 1,619.5 | 1,619.5 | 1,629 | 1,592 | 2.11M |
| August 13, 2025 | 1,594 | 1,592 | 1,592 | 1,599 | 1,582 | 1.4M |
| August 12, 2025 | 1,604.5 | 1,602 | 1,602 | 1,617 | 1,586.5 | 2.28M |
| August 08, 2025 | 1,612 | 1,625 | 1,625 | 1,634 | 1,585.5 | 6.17M |
| August 07, 2025 | 1,508 | 1,505.5 | 1,505.5 | 1,511 | 1,492 | 2.13M |
| August 06, 2025 | 1,495 | 1,501 | 1,501 | 1,514.5 | 1,490 | 1.46M |
| August 05, 2025 | 1,490 | 1,488 | 1,488 | 1,498.5 | 1,488 | 833,900 |
| August 04, 2025 | 1,484 | 1,497 | 1,497 | 1,502 | 1,482.5 | 1.32M |
| August 01, 2025 | 1,467 | 1,488 | 1,488 | 1,489.5 | 1,465.5 | 897,100 |
| July 31, 2025 | 1,480 | 1,477.5 | 1,477.5 | 1,484.5 | 1,473 | 933,500 |
| July 30, 2025 | 1,466 | 1,477 | 1,477 | 1,478 | 1,458 | 3.45M |
| July 29, 2025 | 1,463 | 1,469 | 1,469 | 1,477.5 | 1,462 | 1.06M |
| July 28, 2025 | 1,461.5 | 1,466 | 1,466 | 1,472.5 | 1,452.5 | 958,000 |
| July 25, 2025 | 1,472 | 1,466 | 1,466 | 1,474.5 | 1,463 | 970,900 |
| July 24, 2025 | 1,470 | 1,467.5 | 1,467.5 | 1,472 | 1,461.5 | 1.07M |
| July 23, 2025 | 1,438 | 1,457.5 | 1,457.5 | 1,463 | 1,437.5 | 1.09M |
| July 22, 2025 | 1,452 | 1,441.5 | 1,441.5 | 1,455.5 | 1,439 | 1.03M |
| July 18, 2025 | 1,463 | 1,452 | 1,452 | 1,463.5 | 1,451.5 | 816,200 |
| July 17, 2025 | 1,460 | 1,461.5 | 1,461.5 | 1,464.5 | 1,453 | 762,700 |
| July 16, 2025 | 1,450.5 | 1,459.5 | 1,459.5 | 1,459.5 | 1,446 | 1.09M |
| July 15, 2025 | 1,476.5 | 1,468 | 1,468 | 1,476.5 | 1,462 | 881,600 |
| July 14, 2025 | 1,464 | 1,467 | 1,467 | 1,480 | 1,458.5 | 847,900 |
| July 11, 2025 | 1,465 | 1,470.5 | 1,470.5 | 1,486.5 | 1,463 | 1.65M |
| July 10, 2025 | 1,462.5 | 1,452 | 1,452 | 1,463.5 | 1,444 | 1.51M |
| July 09, 2025 | 1,476.5 | 1,462.5 | 1,462.5 | 1,480.5 | 1,459.5 | 1.28M |
| July 08, 2025 | 1,450 | 1,459 | 1,459 | 1,464.5 | 1,450 | 1.54M |
| July 07, 2025 | 1,470 | 1,456.5 | 1,456.5 | 1,477 | 1,456.5 | 877,500 |
| July 04, 2025 | 1,480 | 1,469.5 | 1,469.5 | 1,482 | 1,469 | 724,100 |
| July 03, 2025 | 1,481 | 1,479.5 | 1,479.5 | 1,483 | 1,470 | 1.3M |
| July 02, 2025 | 1,485 | 1,487 | 1,487 | 1,495 | 1,483.5 | 1.03M |
| July 01, 2025 | 1,503 | 1,492 | 1,492 | 1,512 | 1,490 | 1.17M |
| June 30, 2025 | 1,506 | 1,490 | 1,490 | 1,509.5 | 1,490 | 1.1M |
| June 27, 2025 | 1,497 | 1,501 | 1,501 | 1,503.5 | 1,487.5 | 1.48M |
| June 26, 2025 | 1,502.5 | 1,500 | 1,485 | 1,505 | 1,495 | 1.39M |
| June 25, 2025 | 1,512.5 | 1,505 | 1,489.95 | 1,514 | 1,497.5 | 1.42M |
| June 24, 2025 | 1,516 | 1,517 | 1,501.83 | 1,521 | 1,503.5 | 1.17M |
| June 23, 2025 | 1,501.5 | 1,509 | 1,509 | 1,515 | 1,497 | 864,700 |
| June 20, 2025 | 1,514.5 | 1,507.5 | 1,507.5 | 1,515.5 | 1,505 | 1.39M |
| June 19, 2025 | 1,521.5 | 1,518 | 1,518 | 1,523 | 1,510.5 | 637,700 |
| June 18, 2025 | 1,510 | 1,525 | 1,525 | 1,525 | 1,506.5 | 814,100 |
| June 17, 2025 | 1,530 | 1,518 | 1,518 | 1,536 | 1,518 | 1.06M |
| June 16, 2025 | 1,544.5 | 1,531 | 1,531 | 1,548.5 | 1,527.5 | 1.06M |
| June 13, 2025 | 1,548.5 | 1,540.5 | 1,540.5 | 1,551 | 1,539.5 | 1.2M |
| June 12, 2025 | 1,539 | 1,544.5 | 1,544.5 | 1,550 | 1,535.5 | 791,500 |
| June 11, 2025 | 1,555 | 1,546.5 | 1,546.5 | 1,561 | 1,546 | 1.5M |
| June 10, 2025 | 1,539 | 1,551.5 | 1,551.5 | 1,557 | 1,533.5 | 1.07M |
| June 09, 2025 | 1,551 | 1,544 | 1,544 | 1,556.5 | 1,543.5 | 784,400 |
| June 06, 2025 | 1,532.5 | 1,546.5 | 1,546.5 | 1,561.5 | 1,532.5 | 960,400 |
| June 05, 2025 | 1,533.5 | 1,542 | 1,542 | 1,546 | 1,531 | 1.01M |
| June 04, 2025 | 1,544 | 1,536.5 | 1,536.5 | 1,553.5 | 1,535 | 1.4M |
| June 03, 2025 | 1,540.5 | 1,551.5 | 1,551.5 | 1,554 | 1,540.5 | 720,700 |
| June 02, 2025 | 1,553 | 1,550 | 1,550 | 1,558 | 1,539 | 1.03M |
| May 30, 2025 | 1,553 | 1,563 | 1,563 | 1,563 | 1,543 | 1.95M |
| May 29, 2025 | 1,561 | 1,551 | 1,551 | 1,564 | 1,551 | 1.15M |
| May 28, 2025 | 1,563 | 1,562 | 1,562 | 1,564.5 | 1,550.5 | 1.25M |
| May 27, 2025 | 1,584 | 1,562.5 | 1,562.5 | 1,584.5 | 1,560 | 1.15M |
| May 26, 2025 | 1,584 | 1,578.5 | 1,578.5 | 1,585.5 | 1,568.5 | 858,300 |
| May 23, 2025 | 1,570 | 1,571.5 | 1,571.5 | 1,580.5 | 1,565 | 1.12M |