1,715.00
+10(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,706 | 1,715 | 1,715 | 1,727 | 1,706 | 2,200 |
| August 15, 2025 | 1,707 | 1,705 | 1,705 | 1,718 | 1,704 | 2,600 |
| August 14, 2025 | 1,700 | 1,712 | 1,712 | 1,712 | 1,695 | 2,100 |
| August 13, 2025 | 1,720 | 1,700 | 1,700 | 1,720 | 1,700 | 2,700 |
| August 12, 2025 | 1,694 | 1,720 | 1,720 | 1,720 | 1,694 | 3,500 |
| August 08, 2025 | 1,673 | 1,685 | 1,685 | 1,685 | 1,673 | 900 |
| August 07, 2025 | 1,670 | 1,672 | 1,672 | 1,680 | 1,670 | 1,300 |
| August 06, 2025 | 1,675 | 1,670 | 1,670 | 1,675 | 1,663 | 1,500 |
| August 05, 2025 | 1,664 | 1,671 | 1,671 | 1,671 | 1,656 | 800 |
| August 04, 2025 | 1,650 | 1,654 | 1,654 | 1,661 | 1,650 | 1,800 |
| August 01, 2025 | 1,657 | 1,650 | 1,650 | 1,658 | 1,650 | 1,200 |
| July 31, 2025 | 1,658 | 1,652 | 1,652 | 1,658 | 1,652 | 700 |
| July 30, 2025 | 1,651 | 1,650 | 1,650 | 1,659 | 1,650 | 1,300 |
| July 29, 2025 | 1,652 | 1,651 | 1,651 | 1,657 | 1,651 | 1,100 |
| July 28, 2025 | 1,650 | 1,651 | 1,651 | 1,655 | 1,650 | 400 |
| July 25, 2025 | 1,648 | 1,648 | 1,648 | 1,655 | 1,646 | 1,000 |
| July 24, 2025 | 1,652 | 1,648 | 1,648 | 1,662 | 1,648 | 4,200 |
| July 23, 2025 | 1,641 | 1,650 | 1,650 | 1,651 | 1,641 | 700 |
| July 22, 2025 | 1,652 | 1,640 | 1,640 | 1,656 | 1,640 | 2,800 |
| July 18, 2025 | 1,650 | 1,650 | 1,650 | 1,650 | 1,648 | 500 |
| July 17, 2025 | 1,657 | 1,650 | 1,650 | 1,657 | 1,641 | 1,100 |
| July 16, 2025 | 1,660 | 1,646 | 1,646 | 1,660 | 1,644 | 900 |
| July 15, 2025 | 1,643 | 1,660 | 1,660 | 1,660 | 1,643 | 600 |
| July 14, 2025 | 1,654 | 1,645 | 1,645 | 1,655 | 1,645 | 800 |
| July 11, 2025 | 1,622 | 1,654 | 1,654 | 1,654 | 1,617 | 2,800 |
| July 10, 2025 | 1,615 | 1,621 | 1,621 | 1,630 | 1,615 | 1,400 |
| July 09, 2025 | 1,622 | 1,615 | 1,615 | 1,622 | 1,614 | 1,800 |
| July 08, 2025 | 1,617 | 1,614 | 1,614 | 1,617 | 1,609 | 2,400 |
| July 07, 2025 | 1,631 | 1,617 | 1,617 | 1,635 | 1,613 | 2,700 |
| July 04, 2025 | 1,648 | 1,637 | 1,637 | 1,649 | 1,637 | 2,800 |
| July 03, 2025 | 1,652 | 1,648 | 1,648 | 1,654 | 1,648 | 2,400 |
| July 02, 2025 | 1,660 | 1,655 | 1,655 | 1,660 | 1,651 | 1,500 |
| July 01, 2025 | 1,665 | 1,663 | 1,663 | 1,665 | 1,661 | 800 |
| June 30, 2025 | 1,678 | 1,665 | 1,665 | 1,678 | 1,665 | 2,600 |
| June 27, 2025 | 1,685 | 1,670 | 1,670 | 1,687 | 1,660 | 1,400 |
| June 26, 2025 | 1,686 | 1,675 | 1,675 | 1,686 | 1,672 | 600 |
| June 25, 2025 | 1,689 | 1,686 | 1,686 | 1,689 | 1,670 | 1,300 |
| June 24, 2025 | 1,671 | 1,680 | 1,680 | 1,680 | 1,668 | 800 |
| June 23, 2025 | 1,698 | 1,671 | 1,671 | 1,698 | 1,656 | 2,000 |
| June 20, 2025 | 1,701 | 1,699 | 1,699 | 1,701 | 1,699 | 900 |
| June 19, 2025 | 1,700 | 1,701 | 1,701 | 1,701 | 1,699 | 1,400 |
| June 18, 2025 | 1,717 | 1,701 | 1,701 | 1,717 | 1,701 | 1,100 |
| June 17, 2025 | 1,717 | 1,717 | 1,717 | 1,719 | 1,717 | 400 |
| June 16, 2025 | 1,724 | 1,720 | 1,720 | 1,724 | 1,720 | 300 |
| June 13, 2025 | 1,713 | 1,724 | 1,724 | 1,724 | 1,712 | 800 |
| June 12, 2025 | 1,721 | 1,718 | 1,718 | 1,721 | 1,718 | 700 |
| June 11, 2025 | 1,720 | 1,718 | 1,718 | 1,720 | 1,716 | 400 |
| June 10, 2025 | 1,719 | 1,722 | 1,722 | 1,722 | 1,712 | 1,000 |
| June 09, 2025 | 1,714 | 1,719 | 1,719 | 1,719 | 1,713 | 1,000 |
| June 06, 2025 | 1,718 | 1,716 | 1,716 | 1,725 | 1,716 | 1,300 |
| June 05, 2025 | 1,730 | 1,720 | 1,720 | 1,730 | 1,720 | 300 |
| June 04, 2025 | 1,721 | 1,730 | 1,730 | 1,730 | 1,717 | 1,400 |
| June 03, 2025 | 1,721 | 1,721 | 1,721 | 1,725 | 1,721 | 600 |
| June 02, 2025 | 1,725 | 1,721 | 1,721 | 1,727 | 1,720 | 1,000 |
| May 30, 2025 | 1,725 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
| May 29, 2025 | 1,722 | 1,720 | 1,720 | 1,727 | 1,720 | 800 |
| May 28, 2025 | 1,721 | 1,721 | 1,721 | 1,723 | 1,720 | 500 |
| May 27, 2025 | 1,714 | 1,714 | 1,714 | 1,714 | 1,714 | 700 |
| May 26, 2025 | 1,713 | 1,726 | 1,726 | 1,726 | 1,713 | 700 |
| May 23, 2025 | 1,711 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |