1,800.00
-1(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,786 | 1,800 | 1,802 | 1,813 | 1,786 | 68,900 |
| August 15, 2025 | 1,803 | 1,801 | 1,801 | 1,824 | 1,792 | 93,300 |
| August 14, 2025 | 1,800 | 1,786 | 1,786 | 1,819 | 1,779 | 116,400 |
| August 13, 2025 | 1,793 | 1,806 | 1,806 | 1,847 | 1,761 | 209,900 |
| August 12, 2025 | 1,798 | 1,793 | 1,793 | 1,862 | 1,775 | 342,100 |
| August 08, 2025 | 1,653 | 1,652 | 1,652 | 1,664 | 1,641 | 95,700 |
| August 07, 2025 | 1,645 | 1,651 | 1,651 | 1,659 | 1,638 | 87,500 |
| August 06, 2025 | 1,640 | 1,655 | 1,655 | 1,657 | 1,638 | 79,200 |
| August 05, 2025 | 1,631 | 1,627 | 1,627 | 1,643 | 1,622 | 71,500 |
| August 04, 2025 | 1,611 | 1,622 | 1,622 | 1,629 | 1,603 | 90,300 |
| August 01, 2025 | 1,597 | 1,620 | 1,620 | 1,622 | 1,597 | 69,900 |
| July 31, 2025 | 1,600 | 1,597 | 1,597 | 1,607 | 1,594 | 33,300 |
| July 30, 2025 | 1,583 | 1,594 | 1,594 | 1,603 | 1,575 | 100,200 |
| July 29, 2025 | 1,598 | 1,597 | 1,597 | 1,600 | 1,572 | 67,000 |
| July 28, 2025 | 1,594 | 1,601 | 1,601 | 1,607 | 1,590 | 105,200 |
| July 25, 2025 | 1,579 | 1,594 | 1,594 | 1,597 | 1,573 | 97,300 |
| July 24, 2025 | 1,550 | 1,578 | 1,578 | 1,582 | 1,550 | 96,900 |
| July 23, 2025 | 1,532 | 1,547 | 1,547 | 1,553 | 1,532 | 75,500 |
| July 22, 2025 | 1,513 | 1,527 | 1,527 | 1,539 | 1,513 | 57,000 |
| July 18, 2025 | 1,515 | 1,524 | 1,524 | 1,529 | 1,509 | 56,000 |
| July 17, 2025 | 1,503 | 1,507 | 1,507 | 1,516 | 1,502 | 35,800 |
| July 16, 2025 | 1,478 | 1,502 | 1,502 | 1,514 | 1,478 | 115,900 |
| July 15, 2025 | 1,485 | 1,478 | 1,478 | 1,485 | 1,470 | 69,900 |
| July 14, 2025 | 1,470 | 1,474 | 1,474 | 1,483 | 1,465 | 41,000 |
| July 11, 2025 | 1,468 | 1,470 | 1,470 | 1,476 | 1,464 | 55,200 |
| July 10, 2025 | 1,485 | 1,460 | 1,460 | 1,497 | 1,453 | 82,400 |
| July 09, 2025 | 1,488 | 1,485 | 1,485 | 1,499 | 1,485 | 58,400 |
| July 08, 2025 | 1,460 | 1,472 | 1,472 | 1,472 | 1,460 | 46,700 |
| July 07, 2025 | 1,468 | 1,459 | 1,459 | 1,475 | 1,458 | 51,100 |
| July 04, 2025 | 1,474 | 1,470 | 1,470 | 1,480 | 1,468 | 45,300 |
| July 03, 2025 | 1,467 | 1,466 | 1,466 | 1,468 | 1,460 | 51,700 |
| July 02, 2025 | 1,475 | 1,474 | 1,474 | 1,484 | 1,470 | 58,700 |
| July 01, 2025 | 1,486 | 1,480 | 1,480 | 1,492 | 1,469 | 128,700 |
| June 30, 2025 | 1,505 | 1,495 | 1,495 | 1,513 | 1,495 | 73,900 |
| June 27, 2025 | 1,501 | 1,503 | 1,503 | 1,509 | 1,495 | 77,000 |
| June 26, 2025 | 1,480 | 1,495 | 1,495 | 1,509 | 1,480 | 98,400 |
| June 25, 2025 | 1,470 | 1,475 | 1,475 | 1,475 | 1,460 | 41,800 |
| June 24, 2025 | 1,485 | 1,476 | 1,476 | 1,491 | 1,470 | 65,700 |
| June 23, 2025 | 1,471 | 1,464 | 1,464 | 1,483 | 1,464 | 73,400 |
| June 20, 2025 | 1,467 | 1,473 | 1,473 | 1,480 | 1,464 | 62,100 |
| June 19, 2025 | 1,461 | 1,473 | 1,473 | 1,473 | 1,455 | 41,400 |
| June 18, 2025 | 1,454 | 1,470 | 1,470 | 1,470 | 1,454 | 50,200 |
| June 17, 2025 | 1,434 | 1,471 | 1,471 | 1,474 | 1,434 | 89,700 |
| June 16, 2025 | 1,418 | 1,434 | 1,434 | 1,439 | 1,411 | 55,500 |
| June 13, 2025 | 1,409 | 1,406 | 1,406 | 1,416 | 1,396 | 55,200 |
| June 12, 2025 | 1,429 | 1,416 | 1,416 | 1,438 | 1,407 | 47,000 |
| June 11, 2025 | 1,440 | 1,429 | 1,429 | 1,445 | 1,429 | 22,900 |
| June 10, 2025 | 1,452 | 1,440 | 1,440 | 1,458 | 1,440 | 45,100 |
| June 09, 2025 | 1,438 | 1,450 | 1,450 | 1,470 | 1,436 | 79,500 |
| June 06, 2025 | 1,436 | 1,436 | 1,436 | 1,443 | 1,425 | 44,300 |
| June 05, 2025 | 1,408 | 1,436 | 1,436 | 1,442 | 1,392 | 78,800 |
| June 04, 2025 | 1,388 | 1,408 | 1,408 | 1,413 | 1,383 | 50,800 |
| June 03, 2025 | 1,397 | 1,396 | 1,396 | 1,400 | 1,388 | 41,400 |
| June 02, 2025 | 1,414 | 1,403 | 1,403 | 1,414 | 1,395 | 44,300 |
| May 30, 2025 | 1,400 | 1,414 | 1,414 | 1,423 | 1,395 | 64,000 |
| May 29, 2025 | 1,393 | 1,408 | 1,408 | 1,414 | 1,392 | 54,500 |
| May 28, 2025 | 1,398 | 1,387 | 1,387 | 1,409 | 1,387 | 48,300 |
| May 27, 2025 | 1,385 | 1,394 | 1,394 | 1,399 | 1,385 | 32,000 |
| May 26, 2025 | 1,387 | 1,382 | 1,382 | 1,396 | 1,382 | 24,000 |
| May 23, 2025 | 1,390 | 1,387 | 1,387 | 1,400 | 1,386 | 35,800 |