1,601.00
+1(+0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,599 | 1,601 | 1,602 | 1,608 | 1,594 | 21,900 |
| August 15, 2025 | 1,606 | 1,600 | 1,600 | 1,612 | 1,591 | 33,700 |
| August 14, 2025 | 1,607 | 1,617 | 1,617 | 1,619 | 1,603 | 27,100 |
| August 13, 2025 | 1,615 | 1,611 | 1,611 | 1,616 | 1,602 | 19,300 |
| August 12, 2025 | 1,613 | 1,618 | 1,618 | 1,620 | 1,597 | 31,800 |
| August 08, 2025 | 1,615 | 1,616 | 1,616 | 1,621 | 1,605 | 18,400 |
| August 07, 2025 | 1,614 | 1,613 | 1,613 | 1,620 | 1,607 | 19,400 |
| August 06, 2025 | 1,599 | 1,614 | 1,614 | 1,614 | 1,586 | 23,600 |
| August 05, 2025 | 1,631 | 1,615 | 1,615 | 1,632 | 1,615 | 25,600 |
| August 04, 2025 | 1,634 | 1,626 | 1,626 | 1,634 | 1,610 | 18,000 |
| August 01, 2025 | 1,623 | 1,635 | 1,635 | 1,637 | 1,621 | 32,000 |
| July 31, 2025 | 1,607 | 1,624 | 1,624 | 1,625 | 1,607 | 31,600 |
| July 30, 2025 | 1,596 | 1,604 | 1,604 | 1,608 | 1,596 | 17,800 |
| July 29, 2025 | 1,601 | 1,601 | 1,601 | 1,605 | 1,595 | 16,800 |
| July 28, 2025 | 1,603 | 1,602 | 1,602 | 1,609 | 1,596 | 14,000 |
| July 25, 2025 | 1,605 | 1,603 | 1,603 | 1,609 | 1,588 | 20,000 |
| July 24, 2025 | 1,600 | 1,605 | 1,605 | 1,613 | 1,590 | 29,100 |
| July 23, 2025 | 1,591 | 1,596 | 1,596 | 1,597 | 1,560 | 51,500 |
| July 22, 2025 | 1,584 | 1,588 | 1,588 | 1,595 | 1,578 | 15,100 |
| July 18, 2025 | 1,588 | 1,581 | 1,581 | 1,590 | 1,578 | 12,200 |
| July 17, 2025 | 1,577 | 1,583 | 1,583 | 1,589 | 1,575 | 11,200 |
| July 16, 2025 | 1,588 | 1,577 | 1,577 | 1,588 | 1,575 | 9,200 |
| July 15, 2025 | 1,600 | 1,588 | 1,588 | 1,604 | 1,580 | 11,800 |
| July 14, 2025 | 1,600 | 1,601 | 1,601 | 1,617 | 1,600 | 16,800 |
| July 11, 2025 | 1,600 | 1,596 | 1,596 | 1,610 | 1,596 | 11,500 |
| July 10, 2025 | 1,609 | 1,604 | 1,604 | 1,609 | 1,595 | 19,600 |
| July 09, 2025 | 1,596 | 1,604 | 1,604 | 1,611 | 1,596 | 26,500 |
| July 08, 2025 | 1,585 | 1,596 | 1,596 | 1,599 | 1,581 | 21,200 |
| July 07, 2025 | 1,583 | 1,591 | 1,591 | 1,598 | 1,583 | 18,200 |
| July 04, 2025 | 1,583 | 1,579 | 1,579 | 1,588 | 1,573 | 12,100 |
| July 03, 2025 | 1,584 | 1,583 | 1,583 | 1,592 | 1,578 | 16,200 |
| July 02, 2025 | 1,582 | 1,582 | 1,582 | 1,594 | 1,576 | 24,600 |
| July 01, 2025 | 1,582 | 1,574 | 1,574 | 1,589 | 1,562 | 17,200 |
| June 30, 2025 | 1,580 | 1,590 | 1,590 | 1,597 | 1,570 | 40,600 |
| June 27, 2025 | 1,562 | 1,574 | 1,574 | 1,574 | 1,557 | 32,900 |
| June 26, 2025 | 1,545 | 1,560 | 1,560 | 1,563 | 1,542 | 26,700 |
| June 25, 2025 | 1,571 | 1,545 | 1,545 | 1,571 | 1,543 | 18,800 |
| June 24, 2025 | 1,584 | 1,584 | 1,584 | 1,585 | 1,560 | 24,600 |
| June 23, 2025 | 1,573 | 1,574 | 1,574 | 1,577 | 1,562 | 27,800 |
| June 20, 2025 | 1,524 | 1,588 | 1,588 | 1,588 | 1,524 | 221,000 |
| June 19, 2025 | 1,518 | 1,525 | 1,525 | 1,525 | 1,511 | 15,800 |
| June 18, 2025 | 1,518 | 1,523 | 1,523 | 1,523 | 1,503 | 20,000 |
| June 17, 2025 | 1,500 | 1,514 | 1,514 | 1,515 | 1,493 | 12,800 |
| June 16, 2025 | 1,501 | 1,500 | 1,500 | 1,502 | 1,492 | 13,300 |
| June 13, 2025 | 1,497 | 1,497 | 1,497 | 1,499 | 1,492 | 19,200 |
| June 12, 2025 | 1,500 | 1,497 | 1,497 | 1,504 | 1,496 | 14,700 |
| June 11, 2025 | 1,496 | 1,500 | 1,500 | 1,503 | 1,496 | 16,000 |
| June 10, 2025 | 1,493 | 1,495 | 1,495 | 1,499 | 1,491 | 12,200 |
| June 09, 2025 | 1,503 | 1,497 | 1,497 | 1,503 | 1,491 | 12,700 |
| June 06, 2025 | 1,505 | 1,503 | 1,503 | 1,510 | 1,498 | 11,900 |
| June 05, 2025 | 1,501 | 1,501 | 1,501 | 1,505 | 1,494 | 15,100 |
| June 04, 2025 | 1,500 | 1,504 | 1,504 | 1,513 | 1,498 | 12,500 |
| June 03, 2025 | 1,517 | 1,495 | 1,495 | 1,518 | 1,495 | 16,800 |
| June 02, 2025 | 1,524 | 1,517 | 1,517 | 1,534 | 1,513 | 18,600 |
| May 30, 2025 | 1,520 | 1,534 | 1,534 | 1,538 | 1,520 | 19,400 |
| May 29, 2025 | 1,533 | 1,528 | 1,528 | 1,533 | 1,521 | 25,300 |
| May 28, 2025 | 1,535 | 1,533 | 1,533 | 1,535 | 1,522 | 22,300 |
| May 27, 2025 | 1,513 | 1,529 | 1,529 | 1,529 | 1,511 | 16,000 |
| May 26, 2025 | 1,507 | 1,512 | 1,512 | 1,512 | 1,502 | 16,500 |
| May 23, 2025 | 1,508 | 1,506 | 1,506 | 1,508 | 1,498 | 15,200 |