1,390.00
+7(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,385 | 1,390 | 1,390 | 1,397 | 1,383 | 27,400 |
| August 15, 2025 | 1,391 | 1,383 | 1,383 | 1,393 | 1,380 | 39,300 |
| August 14, 2025 | 1,404 | 1,391 | 1,391 | 1,405 | 1,389 | 72,400 |
| August 13, 2025 | 1,424 | 1,407 | 1,407 | 1,424 | 1,407 | 56,200 |
| August 12, 2025 | 1,427 | 1,421 | 1,421 | 1,427 | 1,413 | 72,800 |
| August 08, 2025 | 1,428 | 1,424 | 1,424 | 1,438 | 1,420 | 44,000 |
| August 07, 2025 | 1,441 | 1,420 | 1,420 | 1,443 | 1,420 | 43,900 |
| August 06, 2025 | 1,434 | 1,443 | 1,443 | 1,445 | 1,434 | 16,200 |
| August 05, 2025 | 1,433 | 1,434 | 1,434 | 1,443 | 1,429 | 24,100 |
| August 04, 2025 | 1,438 | 1,430 | 1,430 | 1,444 | 1,422 | 30,300 |
| August 01, 2025 | 1,420 | 1,438 | 1,438 | 1,446 | 1,419 | 32,700 |
| July 31, 2025 | 1,427 | 1,421 | 1,421 | 1,430 | 1,412 | 56,400 |
| July 30, 2025 | 1,445 | 1,425 | 1,425 | 1,445 | 1,422 | 40,700 |
| July 29, 2025 | 1,442 | 1,441 | 1,441 | 1,444 | 1,436 | 17,300 |
| July 28, 2025 | 1,462 | 1,447 | 1,447 | 1,462 | 1,442 | 23,700 |
| July 25, 2025 | 1,465 | 1,462 | 1,462 | 1,471 | 1,450 | 28,900 |
| July 24, 2025 | 1,447 | 1,474 | 1,474 | 1,476 | 1,447 | 36,700 |
| July 23, 2025 | 1,433 | 1,445 | 1,445 | 1,453 | 1,430 | 41,200 |
| July 22, 2025 | 1,431 | 1,421 | 1,421 | 1,432 | 1,420 | 18,600 |
| July 18, 2025 | 1,436 | 1,431 | 1,431 | 1,440 | 1,429 | 17,500 |
| July 17, 2025 | 1,433 | 1,436 | 1,436 | 1,436 | 1,415 | 25,200 |
| July 16, 2025 | 1,446 | 1,433 | 1,433 | 1,451 | 1,433 | 17,000 |
| July 15, 2025 | 1,462 | 1,446 | 1,446 | 1,462 | 1,446 | 14,700 |
| July 14, 2025 | 1,463 | 1,462 | 1,462 | 1,482 | 1,458 | 33,500 |
| July 11, 2025 | 1,451 | 1,467 | 1,467 | 1,467 | 1,451 | 14,200 |
| July 10, 2025 | 1,467 | 1,442 | 1,442 | 1,467 | 1,440 | 33,800 |
| July 09, 2025 | 1,456 | 1,467 | 1,467 | 1,479 | 1,456 | 24,000 |
| July 08, 2025 | 1,460 | 1,456 | 1,456 | 1,469 | 1,456 | 27,100 |
| July 07, 2025 | 1,459 | 1,455 | 1,455 | 1,463 | 1,453 | 22,000 |
| July 04, 2025 | 1,461 | 1,459 | 1,459 | 1,469 | 1,456 | 17,400 |
| July 03, 2025 | 1,458 | 1,469 | 1,469 | 1,469 | 1,458 | 30,600 |
| July 02, 2025 | 1,428 | 1,446 | 1,446 | 1,455 | 1,426 | 27,100 |
| July 01, 2025 | 1,449 | 1,433 | 1,433 | 1,449 | 1,431 | 19,600 |
| June 30, 2025 | 1,440 | 1,447 | 1,447 | 1,448 | 1,435 | 21,800 |
| June 27, 2025 | 1,430 | 1,434 | 1,434 | 1,444 | 1,426 | 34,000 |
| June 26, 2025 | 1,424 | 1,423 | 1,423 | 1,430 | 1,422 | 19,000 |
| June 25, 2025 | 1,425 | 1,424 | 1,424 | 1,429 | 1,418 | 17,900 |
| June 24, 2025 | 1,435 | 1,429 | 1,429 | 1,450 | 1,426 | 26,000 |
| June 23, 2025 | 1,429 | 1,430 | 1,430 | 1,431 | 1,415 | 21,400 |
| June 20, 2025 | 1,454 | 1,429 | 1,429 | 1,454 | 1,425 | 43,000 |
| June 19, 2025 | 1,456 | 1,443 | 1,443 | 1,462 | 1,441 | 18,800 |
| June 18, 2025 | 1,462 | 1,462 | 1,462 | 1,465 | 1,453 | 12,500 |
| June 17, 2025 | 1,477 | 1,462 | 1,462 | 1,479 | 1,462 | 23,100 |
| June 16, 2025 | 1,462 | 1,476 | 1,476 | 1,476 | 1,462 | 29,100 |
| June 13, 2025 | 1,440 | 1,459 | 1,459 | 1,468 | 1,439 | 42,800 |
| June 12, 2025 | 1,440 | 1,440 | 1,440 | 1,447 | 1,437 | 15,900 |
| June 11, 2025 | 1,428 | 1,447 | 1,447 | 1,447 | 1,426 | 17,600 |
| June 10, 2025 | 1,427 | 1,426 | 1,426 | 1,438 | 1,426 | 21,100 |
| June 09, 2025 | 1,453 | 1,434 | 1,434 | 1,453 | 1,426 | 32,700 |
| June 06, 2025 | 1,455 | 1,462 | 1,462 | 1,466 | 1,453 | 20,900 |
| June 05, 2025 | 1,446 | 1,459 | 1,459 | 1,465 | 1,445 | 40,500 |
| June 04, 2025 | 1,431 | 1,449 | 1,449 | 1,450 | 1,431 | 18,100 |
| June 03, 2025 | 1,452 | 1,434 | 1,434 | 1,452 | 1,430 | 21,800 |
| June 02, 2025 | 1,448 | 1,449 | 1,449 | 1,459 | 1,434 | 30,800 |
| May 30, 2025 | 1,431 | 1,447 | 1,447 | 1,447 | 1,426 | 21,500 |
| May 29, 2025 | 1,432 | 1,432 | 1,432 | 1,437 | 1,427 | 20,400 |
| May 28, 2025 | 1,440 | 1,427 | 1,427 | 1,444 | 1,424 | 14,400 |
| May 27, 2025 | 1,425 | 1,434 | 1,434 | 1,438 | 1,425 | 12,400 |
| May 26, 2025 | 1,418 | 1,425 | 1,425 | 1,436 | 1,418 | 16,300 |
| May 23, 2025 | 1,420 | 1,418 | 1,418 | 1,425 | 1,413 | 16,200 |