1,787.50
-11(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,794 | 1,787.5 | 1,787.5 | 1,801 | 1,783 | 2.48M |
| August 15, 2025 | 1,778 | 1,798.5 | 1,798.5 | 1,798.5 | 1,773.5 | 2.23M |
| August 14, 2025 | 1,786.5 | 1,784 | 1,784 | 1,790.5 | 1,773.5 | 2.86M |
| August 13, 2025 | 1,800 | 1,786.5 | 1,786.5 | 1,816.5 | 1,786.5 | 3.84M |
| August 12, 2025 | 1,784.5 | 1,797 | 1,797 | 1,797 | 1,775 | 4.39M |
| August 08, 2025 | 1,738.5 | 1,779 | 1,779 | 1,780 | 1,737.5 | 4.8M |
| August 07, 2025 | 1,705 | 1,741 | 1,741 | 1,742.5 | 1,696.5 | 3.14M |
| August 06, 2025 | 1,699 | 1,715.5 | 1,715.5 | 1,715.5 | 1,696 | 2.82M |
| August 05, 2025 | 1,690 | 1,691 | 1,691 | 1,712 | 1,681.5 | 4.21M |
| August 04, 2025 | 1,703.5 | 1,687 | 1,687 | 1,738 | 1,666.5 | 8.99M |
| August 01, 2025 | 1,754 | 1,739.5 | 1,739.5 | 1,765.5 | 1,739.5 | 3.11M |
| July 31, 2025 | 1,750 | 1,749.5 | 1,749.5 | 1,764 | 1,742 | 3.05M |
| July 30, 2025 | 1,734 | 1,752 | 1,752 | 1,754.5 | 1,733.5 | 3.23M |
| July 29, 2025 | 1,752 | 1,746.5 | 1,746.5 | 1,760 | 1,736 | 3.58M |
| July 28, 2025 | 1,750 | 1,771 | 1,771 | 1,772 | 1,746 | 3.14M |
| July 25, 2025 | 1,815 | 1,760 | 1,760 | 1,825 | 1,760 | 7.15M |
| July 24, 2025 | 1,812.5 | 1,850 | 1,850 | 1,854 | 1,804 | 5.02M |
| July 23, 2025 | 1,780 | 1,813.5 | 1,813.5 | 1,830 | 1,773 | 6.73M |
| July 22, 2025 | 1,731.5 | 1,754.5 | 1,754.5 | 1,769.5 | 1,715.5 | 4.75M |
| July 18, 2025 | 1,738 | 1,708.5 | 1,708.5 | 1,739.5 | 1,705 | 4.1M |
| July 17, 2025 | 1,750 | 1,741 | 1,741 | 1,750 | 1,727 | 3.9M |
| July 16, 2025 | 1,780 | 1,767.5 | 1,767.5 | 1,792.5 | 1,766 | 3.01M |
| July 15, 2025 | 1,795.5 | 1,797 | 1,797 | 1,806.5 | 1,784.5 | 2.1M |
| July 14, 2025 | 1,797 | 1,806.5 | 1,806.5 | 1,817.5 | 1,788.5 | 1.9M |
| July 11, 2025 | 1,798.5 | 1,808.5 | 1,808.5 | 1,828 | 1,793.5 | 3.58M |
| July 10, 2025 | 1,792 | 1,772.5 | 1,772.5 | 1,792.5 | 1,764 | 2.76M |
| July 09, 2025 | 1,780 | 1,789 | 1,789 | 1,817 | 1,775.5 | 2.62M |
| July 08, 2025 | 1,751 | 1,776 | 1,776 | 1,782 | 1,750 | 3.18M |
| July 07, 2025 | 1,780 | 1,756.5 | 1,756.5 | 1,785 | 1,756.5 | 3.29M |
| July 04, 2025 | 1,815 | 1,790 | 1,790 | 1,835 | 1,787 | 5.08M |
| July 03, 2025 | 1,750 | 1,793.5 | 1,793.5 | 1,817 | 1,712.5 | 11.03M |
| July 02, 2025 | 1,669 | 1,701.5 | 1,701.5 | 1,702.5 | 1,664.5 | 3.74M |
| July 01, 2025 | 1,661.5 | 1,660 | 1,660 | 1,665.5 | 1,652 | 2.15M |
| June 30, 2025 | 1,674 | 1,677 | 1,677 | 1,686 | 1,669 | 2.88M |
| June 27, 2025 | 1,685.5 | 1,666 | 1,666 | 1,688.5 | 1,660.5 | 3.25M |
| June 26, 2025 | 1,631.5 | 1,645.5 | 1,645.5 | 1,645.5 | 1,631 | 2.09M |
| June 25, 2025 | 1,656.5 | 1,630 | 1,630 | 1,657.5 | 1,628 | 2.45M |
| June 24, 2025 | 1,645.5 | 1,645.5 | 1,645.5 | 1,656 | 1,636.5 | 1.81M |
| June 23, 2025 | 1,649 | 1,637 | 1,637 | 1,649 | 1,633 | 2.09M |
| June 20, 2025 | 1,674.5 | 1,656 | 1,656 | 1,674.5 | 1,656 | 3.98M |
| June 19, 2025 | 1,692.5 | 1,673.5 | 1,673.5 | 1,694.5 | 1,667 | 2.56M |
| June 18, 2025 | 1,675 | 1,690.5 | 1,690.5 | 1,696.5 | 1,668 | 2.54M |
| June 17, 2025 | 1,692 | 1,684 | 1,684 | 1,694 | 1,676.5 | 1.84M |
| June 16, 2025 | 1,709.5 | 1,692 | 1,692 | 1,724.5 | 1,692 | 2.59M |
| June 13, 2025 | 1,708.5 | 1,681.5 | 1,681.5 | 1,711 | 1,678.5 | 2.38M |
| June 12, 2025 | 1,694 | 1,699.5 | 1,699.5 | 1,699.5 | 1,681.5 | 1.97M |
| June 11, 2025 | 1,675.5 | 1,697 | 1,697 | 1,697 | 1,673.5 | 1.9M |
| June 10, 2025 | 1,676.5 | 1,672.5 | 1,672.5 | 1,687.5 | 1,668 | 1.7M |
| June 09, 2025 | 1,695 | 1,676.5 | 1,676.5 | 1,696.5 | 1,675 | 1.75M |
| June 06, 2025 | 1,688 | 1,698 | 1,698 | 1,702 | 1,685 | 1.99M |
| June 05, 2025 | 1,681 | 1,680 | 1,680 | 1,690 | 1,679 | 2.42M |
| June 04, 2025 | 1,689.5 | 1,699 | 1,699 | 1,701 | 1,678 | 2.03M |
| June 03, 2025 | 1,672 | 1,680 | 1,680 | 1,681.5 | 1,657 | 1.86M |
| June 02, 2025 | 1,687 | 1,673 | 1,673 | 1,696 | 1,672.5 | 2.7M |
| May 30, 2025 | 1,682 | 1,711.5 | 1,711.5 | 1,712.5 | 1,681 | 5.33M |
| May 29, 2025 | 1,676.5 | 1,696 | 1,696 | 1,699.5 | 1,676.5 | 1.24M |
| May 28, 2025 | 1,677 | 1,675.5 | 1,675.5 | 1,682.5 | 1,672 | 1.9M |
| May 27, 2025 | 1,673 | 1,676 | 1,676 | 1,679 | 1,659 | 1.84M |
| May 26, 2025 | 1,688.5 | 1,675 | 1,675 | 1,706 | 1,666.5 | 3.35M |
| May 23, 2025 | 1,646 | 1,648.5 | 1,648.5 | 1,656 | 1,641.5 | 1.42M |