1,781.50
+1.5(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,775 | 1,781.5 | 1,781.5 | 1,793.5 | 1,772 | 1.85M |
| August 15, 2025 | 1,755 | 1,780 | 1,780 | 1,780 | 1,750.5 | 1.52M |
| August 14, 2025 | 1,770 | 1,755.5 | 1,755.5 | 1,773 | 1,751 | 1.61M |
| August 13, 2025 | 1,770 | 1,766 | 1,766 | 1,780 | 1,761 | 1.75M |
| August 12, 2025 | 1,760 | 1,761 | 1,761 | 1,772 | 1,750 | 3.24M |
| August 08, 2025 | 1,706 | 1,746.5 | 1,746.5 | 1,755 | 1,705 | 4.77M |
| August 07, 2025 | 1,687 | 1,705.5 | 1,705.5 | 1,712.5 | 1,654 | 4.56M |
| August 06, 2025 | 1,667 | 1,685 | 1,685 | 1,685.5 | 1,665.5 | 1.47M |
| August 05, 2025 | 1,652 | 1,663 | 1,663 | 1,676 | 1,649.5 | 1.63M |
| August 04, 2025 | 1,645 | 1,652 | 1,652 | 1,654.5 | 1,631.5 | 2.45M |
| August 01, 2025 | 1,663.5 | 1,677 | 1,677 | 1,683 | 1,661 | 1.8M |
| July 31, 2025 | 1,660 | 1,663.5 | 1,663.5 | 1,671.5 | 1,657 | 1.83M |
| July 30, 2025 | 1,653.5 | 1,662 | 1,662 | 1,663.5 | 1,650.5 | 911,400 |
| July 29, 2025 | 1,660 | 1,654.5 | 1,654.5 | 1,661.5 | 1,646 | 1.41M |
| July 28, 2025 | 1,660 | 1,666 | 1,666 | 1,671.5 | 1,655 | 1.45M |
| July 25, 2025 | 1,681 | 1,667 | 1,667 | 1,684 | 1,665 | 2.09M |
| July 24, 2025 | 1,676 | 1,699 | 1,699 | 1,701 | 1,669 | 3.09M |
| July 23, 2025 | 1,644 | 1,676 | 1,676 | 1,688 | 1,637 | 5.44M |
| July 22, 2025 | 1,599 | 1,619 | 1,619 | 1,620 | 1,595 | 2.7M |
| July 18, 2025 | 1,604 | 1,590 | 1,590 | 1,604.5 | 1,588.5 | 1.82M |
| July 17, 2025 | 1,602 | 1,603.5 | 1,603.5 | 1,606.5 | 1,593.5 | 1.67M |
| July 16, 2025 | 1,628.5 | 1,618 | 1,618 | 1,640.5 | 1,618 | 1.8M |
| July 15, 2025 | 1,629.5 | 1,631.5 | 1,631.5 | 1,639.5 | 1,623.5 | 1.59M |
| July 14, 2025 | 1,641.5 | 1,637.5 | 1,637.5 | 1,646.5 | 1,628.5 | 1.2M |
| July 11, 2025 | 1,630 | 1,644 | 1,644 | 1,654 | 1,629 | 2.77M |
| July 10, 2025 | 1,627 | 1,614 | 1,614 | 1,638 | 1,612 | 2.34M |
| July 09, 2025 | 1,610 | 1,620.5 | 1,620.5 | 1,642 | 1,610 | 2.27M |
| July 08, 2025 | 1,581 | 1,609.5 | 1,609.5 | 1,612.5 | 1,580 | 2.79M |
| July 07, 2025 | 1,612 | 1,583 | 1,583 | 1,615 | 1,583 | 2.09M |
| July 04, 2025 | 1,642 | 1,618.5 | 1,618.5 | 1,646 | 1,611.5 | 2.87M |
| July 03, 2025 | 1,600 | 1,642 | 1,642 | 1,669.5 | 1,594.5 | 5.02M |
| July 02, 2025 | 1,566.5 | 1,585.5 | 1,585.5 | 1,586.5 | 1,560 | 1.74M |
| July 01, 2025 | 1,567 | 1,570 | 1,570 | 1,575.5 | 1,561.5 | 1.47M |
| June 30, 2025 | 1,584.5 | 1,574 | 1,574 | 1,589 | 1,570.5 | 1.7M |
| June 27, 2025 | 1,564.5 | 1,576 | 1,576 | 1,576 | 1,559 | 2.48M |
| June 26, 2025 | 1,540 | 1,554.5 | 1,554.5 | 1,554.5 | 1,537 | 1.71M |
| June 25, 2025 | 1,531 | 1,537 | 1,537 | 1,537.5 | 1,525 | 1.67M |
| June 24, 2025 | 1,537.5 | 1,534 | 1,534 | 1,546 | 1,531 | 1.87M |
| June 23, 2025 | 1,521 | 1,528 | 1,528 | 1,537.5 | 1,503.5 | 2.68M |
| June 20, 2025 | 1,554.5 | 1,526.5 | 1,526.5 | 1,554.5 | 1,525 | 3.71M |
| June 19, 2025 | 1,599 | 1,555 | 1,555 | 1,600 | 1,555 | 3.11M |
| June 18, 2025 | 1,590 | 1,596 | 1,596 | 1,599 | 1,580 | 1.84M |
| June 17, 2025 | 1,600 | 1,593 | 1,593 | 1,602.5 | 1,590.5 | 1.49M |
| June 16, 2025 | 1,608 | 1,601 | 1,601 | 1,624 | 1,601 | 1.4M |
| June 13, 2025 | 1,611 | 1,591 | 1,591 | 1,614 | 1,591 | 2.1M |
| June 12, 2025 | 1,628.5 | 1,619 | 1,619 | 1,635 | 1,611.5 | 1.46M |
| June 11, 2025 | 1,614 | 1,638.5 | 1,638.5 | 1,638.5 | 1,611.5 | 1.3M |
| June 10, 2025 | 1,617 | 1,615.5 | 1,615.5 | 1,622.5 | 1,611 | 1.2M |
| June 09, 2025 | 1,625 | 1,615 | 1,615 | 1,630 | 1,611.5 | 1.34M |
| June 06, 2025 | 1,612 | 1,620.5 | 1,620.5 | 1,624.5 | 1,608.5 | 1.59M |
| June 05, 2025 | 1,632.5 | 1,615 | 1,615 | 1,635.5 | 1,615 | 1.43M |
| June 04, 2025 | 1,657 | 1,637 | 1,637 | 1,657 | 1,635 | 1.94M |
| June 03, 2025 | 1,636.5 | 1,637 | 1,637 | 1,641 | 1,627.5 | 1.34M |
| June 02, 2025 | 1,653.5 | 1,638.5 | 1,638.5 | 1,663.5 | 1,638 | 1.86M |
| May 30, 2025 | 1,645.5 | 1,663.5 | 1,663.5 | 1,663.5 | 1,640.5 | 2.26M |
| May 29, 2025 | 1,640 | 1,656.5 | 1,656.5 | 1,664.5 | 1,637 | 2.08M |
| May 28, 2025 | 1,659.5 | 1,647 | 1,647 | 1,660.5 | 1,646.5 | 1.56M |
| May 27, 2025 | 1,666 | 1,653 | 1,653 | 1,668.5 | 1,647 | 1.29M |
| May 26, 2025 | 1,645 | 1,664 | 1,664 | 1,668 | 1,635 | 2.57M |
| May 23, 2025 | 1,619 | 1,632 | 1,632 | 1,635.5 | 1,618 | 1.24M |