1,919.00
-1(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,920 | 1,919 | 1,919 | 1,924 | 1,911 | 39,400 |
| August 15, 2025 | 1,937 | 1,920 | 1,920 | 1,944 | 1,901 | 42,800 |
| August 14, 2025 | 1,942 | 1,933 | 1,933 | 1,959 | 1,931 | 42,700 |
| August 13, 2025 | 1,931 | 1,942 | 1,942 | 1,969 | 1,928 | 80,600 |
| August 12, 2025 | 1,910 | 1,939 | 1,939 | 1,939 | 1,884 | 100,500 |
| August 08, 2025 | 1,862 | 1,907 | 1,907 | 1,920 | 1,845 | 105,800 |
| August 07, 2025 | 1,863 | 1,862 | 1,862 | 1,878 | 1,852 | 26,300 |
| August 06, 2025 | 1,839 | 1,859 | 1,859 | 1,866 | 1,839 | 23,800 |
| August 05, 2025 | 1,833 | 1,839 | 1,839 | 1,859 | 1,828 | 21,600 |
| August 04, 2025 | 1,816 | 1,815 | 1,815 | 1,837 | 1,806 | 26,200 |
| August 01, 2025 | 1,810 | 1,843 | 1,843 | 1,845 | 1,810 | 38,000 |
| July 31, 2025 | 1,771 | 1,802 | 1,802 | 1,808 | 1,771 | 42,600 |
| July 30, 2025 | 1,768 | 1,760 | 1,760 | 1,775 | 1,758 | 35,200 |
| July 29, 2025 | 1,763 | 1,768 | 1,768 | 1,771 | 1,759 | 30,600 |
| July 28, 2025 | 1,782 | 1,778 | 1,778 | 1,785 | 1,766 | 45,100 |
| July 25, 2025 | 1,780 | 1,784 | 1,784 | 1,791 | 1,756 | 25,500 |
| July 24, 2025 | 1,762 | 1,780 | 1,780 | 1,783 | 1,762 | 47,500 |
| July 23, 2025 | 1,730 | 1,754 | 1,754 | 1,765 | 1,726 | 84,200 |
| July 22, 2025 | 1,711 | 1,711 | 1,711 | 1,723 | 1,706 | 23,600 |
| July 18, 2025 | 1,730 | 1,722 | 1,722 | 1,730 | 1,717 | 32,400 |
| July 17, 2025 | 1,710 | 1,730 | 1,730 | 1,735 | 1,710 | 26,800 |
| July 16, 2025 | 1,730 | 1,721 | 1,721 | 1,740 | 1,718 | 16,800 |
| July 15, 2025 | 1,751 | 1,730 | 1,730 | 1,751 | 1,723 | 29,200 |
| July 14, 2025 | 1,736 | 1,751 | 1,751 | 1,753 | 1,734 | 33,700 |
| July 11, 2025 | 1,716 | 1,733 | 1,733 | 1,740 | 1,716 | 39,400 |
| July 10, 2025 | 1,721 | 1,704 | 1,704 | 1,721 | 1,694 | 51,200 |
| July 09, 2025 | 1,716 | 1,720 | 1,720 | 1,723 | 1,710 | 43,500 |
| July 08, 2025 | 1,698 | 1,713 | 1,713 | 1,718 | 1,697 | 27,000 |
| July 07, 2025 | 1,712 | 1,695 | 1,695 | 1,718 | 1,685 | 46,700 |
| July 04, 2025 | 1,698 | 1,712 | 1,712 | 1,717 | 1,695 | 19,100 |
| July 03, 2025 | 1,680 | 1,698 | 1,698 | 1,703 | 1,680 | 36,700 |
| July 02, 2025 | 1,668 | 1,680 | 1,680 | 1,687 | 1,668 | 25,600 |
| July 01, 2025 | 1,690 | 1,677 | 1,677 | 1,690 | 1,670 | 37,500 |
| June 30, 2025 | 1,737 | 1,698 | 1,698 | 1,744 | 1,698 | 83,800 |
| June 27, 2025 | 1,703 | 1,710 | 1,710 | 1,710 | 1,688 | 78,400 |
| June 26, 2025 | 1,672 | 1,678 | 1,678 | 1,685 | 1,661 | 60,900 |
| June 25, 2025 | 1,679 | 1,666 | 1,666 | 1,679 | 1,641 | 70,100 |
| June 24, 2025 | 1,638 | 1,640 | 1,640 | 1,658 | 1,638 | 27,800 |
| June 23, 2025 | 1,616 | 1,623 | 1,621 | 1,641 | 1,610 | 47,100 |
| June 20, 2025 | 1,650 | 1,587 | 1,587 | 1,660 | 1,587 | 121,100 |
| June 19, 2025 | 1,657 | 1,645 | 1,645 | 1,657 | 1,645 | 23,300 |
| June 18, 2025 | 1,649 | 1,657 | 1,657 | 1,660 | 1,642 | 29,800 |
| June 17, 2025 | 1,641 | 1,652 | 1,652 | 1,652 | 1,634 | 20,300 |
| June 16, 2025 | 1,650 | 1,642 | 1,642 | 1,654 | 1,636 | 23,700 |
| June 13, 2025 | 1,642 | 1,638 | 1,638 | 1,645 | 1,625 | 46,600 |
| June 12, 2025 | 1,625 | 1,642 | 1,642 | 1,654 | 1,620 | 33,500 |
| June 11, 2025 | 1,619 | 1,634 | 1,634 | 1,636 | 1,619 | 26,800 |
| June 10, 2025 | 1,637 | 1,619 | 1,619 | 1,646 | 1,618 | 36,200 |
| June 09, 2025 | 1,670 | 1,649 | 1,649 | 1,683 | 1,637 | 31,300 |
| June 06, 2025 | 1,660 | 1,662 | 1,662 | 1,676 | 1,655 | 27,200 |
| June 05, 2025 | 1,649 | 1,657 | 1,657 | 1,668 | 1,644 | 31,000 |
| June 04, 2025 | 1,646 | 1,644 | 1,644 | 1,659 | 1,638 | 30,900 |
| June 03, 2025 | 1,611 | 1,646 | 1,646 | 1,656 | 1,611 | 37,000 |
| June 02, 2025 | 1,616 | 1,611 | 1,611 | 1,635 | 1,602 | 30,300 |
| May 30, 2025 | 1,603 | 1,626 | 1,626 | 1,637 | 1,603 | 22,500 |
| May 29, 2025 | 1,603 | 1,625 | 1,625 | 1,632 | 1,603 | 36,300 |
| May 28, 2025 | 1,606 | 1,603 | 1,603 | 1,623 | 1,603 | 30,300 |
| May 27, 2025 | 1,585 | 1,601 | 1,601 | 1,609 | 1,585 | 24,100 |
| May 26, 2025 | 1,586 | 1,582 | 1,582 | 1,592 | 1,574 | 35,700 |
| May 23, 2025 | 1,611 | 1,593 | 1,593 | 1,616 | 1,593 | 25,000 |