1,853.00
-9(-0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,875 | 1,853 | 1,853 | 1,879 | 1,851 | 394,000 |
| August 15, 2025 | 1,836 | 1,862 | 1,862 | 1,862 | 1,825 | 297,300 |
| August 14, 2025 | 1,842 | 1,844 | 1,844 | 1,849 | 1,825 | 242,600 |
| August 13, 2025 | 1,848 | 1,842 | 1,842 | 1,873 | 1,840 | 386,800 |
| August 12, 2025 | 1,879 | 1,844 | 1,844 | 1,879 | 1,841 | 449,600 |
| August 08, 2025 | 1,863 | 1,857 | 1,857 | 1,876 | 1,820 | 521,300 |
| August 07, 2025 | 1,937 | 1,880 | 1,880 | 1,942 | 1,853 | 405,600 |
| August 06, 2025 | 1,909 | 1,922 | 1,922 | 1,940 | 1,900 | 244,800 |
| August 05, 2025 | 1,900 | 1,905 | 1,905 | 1,928 | 1,889 | 413,500 |
| August 04, 2025 | 1,848 | 1,889 | 1,889 | 1,889 | 1,841 | 312,200 |
| August 01, 2025 | 1,854 | 1,858 | 1,858 | 1,877 | 1,842 | 251,600 |
| July 31, 2025 | 1,851 | 1,854 | 1,854 | 1,864 | 1,841 | 313,600 |
| July 30, 2025 | 1,873 | 1,877 | 1,877 | 1,883 | 1,853 | 212,800 |
| July 29, 2025 | 1,824 | 1,861 | 1,861 | 1,868 | 1,820 | 279,400 |
| July 28, 2025 | 1,869 | 1,821 | 1,821 | 1,869 | 1,817 | 414,200 |
| July 25, 2025 | 1,880 | 1,879 | 1,879 | 1,888 | 1,857 | 293,700 |
| July 24, 2025 | 1,849 | 1,883 | 1,883 | 1,884 | 1,840 | 453,700 |
| July 23, 2025 | 1,847 | 1,839 | 1,839 | 1,868 | 1,831 | 473,400 |
| July 22, 2025 | 1,765 | 1,856 | 1,856 | 1,865 | 1,754 | 860,200 |
| July 18, 2025 | 1,744 | 1,755 | 1,755 | 1,756 | 1,732 | 247,100 |
| July 17, 2025 | 1,742 | 1,753 | 1,753 | 1,754 | 1,737 | 181,900 |
| July 16, 2025 | 1,731 | 1,740 | 1,740 | 1,753 | 1,720 | 260,200 |
| July 15, 2025 | 1,755 | 1,742 | 1,742 | 1,755 | 1,734 | 206,000 |
| July 14, 2025 | 1,752 | 1,753 | 1,753 | 1,768 | 1,745 | 314,300 |
| July 11, 2025 | 1,770 | 1,751 | 1,751 | 1,770 | 1,746 | 221,600 |
| July 10, 2025 | 1,769 | 1,756 | 1,756 | 1,769 | 1,735 | 230,100 |
| July 09, 2025 | 1,729 | 1,764 | 1,764 | 1,771 | 1,729 | 357,000 |
| July 08, 2025 | 1,707 | 1,723 | 1,723 | 1,728 | 1,706 | 174,000 |
| July 07, 2025 | 1,750 | 1,707 | 1,707 | 1,750 | 1,706 | 255,500 |
| July 04, 2025 | 1,768 | 1,754 | 1,754 | 1,801 | 1,724 | 511,800 |
| July 03, 2025 | 1,757 | 1,766 | 1,766 | 1,809 | 1,749 | 690,400 |
| July 02, 2025 | 1,704 | 1,743 | 1,743 | 1,747 | 1,695 | 264,100 |
| July 01, 2025 | 1,749 | 1,710 | 1,710 | 1,753 | 1,704 | 232,000 |
| June 30, 2025 | 1,750 | 1,750 | 1,750 | 1,762 | 1,735 | 461,200 |
| June 27, 2025 | 1,713 | 1,744 | 1,744 | 1,756 | 1,702 | 404,500 |
| June 26, 2025 | 1,693 | 1,710 | 1,710 | 1,711 | 1,661 | 225,700 |
| June 25, 2025 | 1,620 | 1,685 | 1,685 | 1,699 | 1,616 | 456,300 |
| June 24, 2025 | 1,645 | 1,619 | 1,619 | 1,689 | 1,615 | 889,800 |
| June 23, 2025 | 1,735 | 1,716 | 1,719 | 1,738 | 1,715 | 132,700 |
| June 20, 2025 | 1,736 | 1,740 | 1,740 | 1,759 | 1,729 | 394,300 |
| June 19, 2025 | 1,725 | 1,750 | 1,750 | 1,760 | 1,704 | 275,500 |
| June 18, 2025 | 1,701 | 1,725 | 1,725 | 1,729 | 1,696 | 208,100 |
| June 17, 2025 | 1,751 | 1,703 | 1,703 | 1,756 | 1,697 | 269,300 |
| June 16, 2025 | 1,715 | 1,742 | 1,742 | 1,784 | 1,707 | 405,900 |
| June 13, 2025 | 1,734 | 1,718 | 1,718 | 1,734 | 1,711 | 130,700 |
| June 12, 2025 | 1,752 | 1,725 | 1,725 | 1,755 | 1,719 | 196,500 |
| June 11, 2025 | 1,778 | 1,749 | 1,749 | 1,779 | 1,745 | 187,100 |
| June 10, 2025 | 1,780 | 1,776 | 1,776 | 1,807 | 1,767 | 271,700 |
| June 09, 2025 | 1,800 | 1,762 | 1,762 | 1,803 | 1,752 | 269,000 |
| June 06, 2025 | 1,796 | 1,791 | 1,791 | 1,804 | 1,781 | 198,100 |
| June 05, 2025 | 1,750 | 1,791 | 1,791 | 1,800 | 1,744 | 284,300 |
| June 04, 2025 | 1,770 | 1,765 | 1,765 | 1,789 | 1,756 | 195,300 |
| June 03, 2025 | 1,770 | 1,764 | 1,764 | 1,776 | 1,748 | 232,100 |
| June 02, 2025 | 1,745 | 1,788 | 1,788 | 1,802 | 1,735 | 449,200 |
| May 30, 2025 | 1,785 | 1,745 | 1,745 | 1,789 | 1,738 | 435,700 |
| May 29, 2025 | 1,799 | 1,790 | 1,790 | 1,813 | 1,756 | 756,300 |
| May 28, 2025 | 1,718 | 1,696 | 1,696 | 1,738 | 1,696 | 179,400 |
| May 27, 2025 | 1,719 | 1,710 | 1,710 | 1,719 | 1,700 | 92,300 |
| May 26, 2025 | 1,720 | 1,716 | 1,716 | 1,730 | 1,707 | 131,700 |
| May 23, 2025 | 1,703 | 1,700 | 1,700 | 1,726 | 1,695 | 180,800 |