1,622.00
+17(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,629 | 1,622 | 1,622 | 1,640 | 1,616 | 14,300 |
| August 15, 2025 | 1,565 | 1,605 | 1,605 | 1,605 | 1,565 | 22,300 |
| August 14, 2025 | 1,566 | 1,557 | 1,557 | 1,566 | 1,557 | 7,900 |
| August 13, 2025 | 1,571 | 1,570 | 1,570 | 1,573 | 1,558 | 12,800 |
| August 12, 2025 | 1,583 | 1,571 | 1,571 | 1,586 | 1,571 | 16,500 |
| August 08, 2025 | 1,580 | 1,579 | 1,579 | 1,581 | 1,564 | 8,800 |
| August 07, 2025 | 1,569 | 1,578 | 1,578 | 1,578 | 1,568 | 18,300 |
| August 06, 2025 | 1,562 | 1,566 | 1,566 | 1,572 | 1,562 | 6,500 |
| August 05, 2025 | 1,559 | 1,561 | 1,561 | 1,567 | 1,559 | 9,300 |
| August 04, 2025 | 1,557 | 1,561 | 1,561 | 1,562 | 1,557 | 5,500 |
| August 01, 2025 | 1,560 | 1,561 | 1,561 | 1,565 | 1,557 | 12,200 |
| July 31, 2025 | 1,559 | 1,560 | 1,560 | 1,560 | 1,555 | 5,800 |
| July 30, 2025 | 1,562 | 1,558 | 1,558 | 1,562 | 1,557 | 3,000 |
| July 29, 2025 | 1,572 | 1,562 | 1,562 | 1,572 | 1,557 | 6,000 |
| July 28, 2025 | 1,569 | 1,563 | 1,563 | 1,569 | 1,559 | 7,200 |
| July 25, 2025 | 1,575 | 1,569 | 1,569 | 1,575 | 1,557 | 9,000 |
| July 24, 2025 | 1,558 | 1,560 | 1,560 | 1,560 | 1,553 | 12,900 |
| July 23, 2025 | 1,550 | 1,556 | 1,556 | 1,566 | 1,550 | 5,100 |
| July 22, 2025 | 1,554 | 1,554 | 1,554 | 1,555 | 1,544 | 3,800 |
| July 18, 2025 | 1,558 | 1,554 | 1,554 | 1,558 | 1,546 | 3,000 |
| July 17, 2025 | 1,549 | 1,557 | 1,557 | 1,560 | 1,547 | 4,000 |
| July 16, 2025 | 1,549 | 1,555 | 1,555 | 1,555 | 1,549 | 2,000 |
| July 15, 2025 | 1,554 | 1,546 | 1,546 | 1,554 | 1,545 | 3,700 |
| July 14, 2025 | 1,548 | 1,551 | 1,551 | 1,551 | 1,542 | 4,200 |
| July 11, 2025 | 1,548 | 1,550 | 1,550 | 1,550 | 1,540 | 2,700 |
| July 10, 2025 | 1,541 | 1,541 | 1,541 | 1,543 | 1,541 | 6,000 |
| July 09, 2025 | 1,539 | 1,540 | 1,540 | 1,550 | 1,539 | 3,700 |
| July 08, 2025 | 1,537 | 1,542 | 1,542 | 1,550 | 1,536 | 1,400 |
| July 07, 2025 | 1,552 | 1,542 | 1,542 | 1,552 | 1,540 | 4,600 |
| July 04, 2025 | 1,560 | 1,552 | 1,552 | 1,560 | 1,550 | 3,900 |
| July 03, 2025 | 1,550 | 1,547 | 1,547 | 1,559 | 1,547 | 5,500 |
| July 02, 2025 | 1,560 | 1,556 | 1,556 | 1,560 | 1,544 | 6,200 |
| July 01, 2025 | 1,552 | 1,555 | 1,555 | 1,560 | 1,552 | 1,400 |
| June 30, 2025 | 1,554 | 1,551 | 1,551 | 1,560 | 1,549 | 2,700 |
| June 27, 2025 | 1,546 | 1,556 | 1,556 | 1,556 | 1,536 | 3,900 |
| June 26, 2025 | 1,539 | 1,546 | 1,546 | 1,559 | 1,539 | 28,400 |
| June 25, 2025 | 1,557 | 1,538 | 1,538 | 1,557 | 1,527 | 6,800 |
| June 24, 2025 | 1,548 | 1,548 | 1,548 | 1,575 | 1,523 | 43,700 |
| June 23, 2025 | 1,560 | 1,560 | 1,560 | 1,566 | 1,551 | 5,600 |
| June 20, 2025 | 1,570 | 1,567 | 1,567 | 1,574 | 1,560 | 3,400 |
| June 19, 2025 | 1,562 | 1,570 | 1,570 | 1,572 | 1,562 | 6,900 |
| June 18, 2025 | 1,568 | 1,564 | 1,564 | 1,574 | 1,558 | 4,700 |
| June 17, 2025 | 1,571 | 1,568 | 1,568 | 1,574 | 1,566 | 5,400 |
| June 16, 2025 | 1,574 | 1,572 | 1,572 | 1,580 | 1,570 | 3,200 |
| June 13, 2025 | 1,602 | 1,574 | 1,574 | 1,602 | 1,574 | 4,800 |
| June 12, 2025 | 1,581 | 1,602 | 1,602 | 1,602 | 1,574 | 13,500 |
| June 11, 2025 | 1,577 | 1,581 | 1,581 | 1,584 | 1,575 | 5,500 |
| June 10, 2025 | 1,570 | 1,572 | 1,572 | 1,578 | 1,567 | 2,400 |
| June 09, 2025 | 1,579 | 1,565 | 1,565 | 1,581 | 1,562 | 13,700 |
| June 06, 2025 | 1,575 | 1,579 | 1,579 | 1,579 | 1,568 | 5,300 |
| June 05, 2025 | 1,573 | 1,568 | 1,568 | 1,573 | 1,568 | 5,500 |
| June 04, 2025 | 1,576 | 1,576 | 1,576 | 1,589 | 1,576 | 5,400 |
| June 03, 2025 | 1,571 | 1,577 | 1,577 | 1,577 | 1,566 | 10,300 |
| June 02, 2025 | 1,560 | 1,572 | 1,572 | 1,577 | 1,560 | 5,100 |
| May 30, 2025 | 1,553 | 1,566 | 1,566 | 1,566 | 1,553 | 2,500 |
| May 29, 2025 | 1,539 | 1,560 | 1,560 | 1,560 | 1,539 | 4,800 |
| May 28, 2025 | 1,555 | 1,550 | 1,550 | 1,555 | 1,549 | 1,800 |
| May 27, 2025 | 1,533 | 1,555 | 1,555 | 1,555 | 1,533 | 6,900 |
| May 26, 2025 | 1,545 | 1,541 | 1,541 | 1,551 | 1,540 | 6,600 |
| May 23, 2025 | 1,542 | 1,545 | 1,545 | 1,548 | 1,530 | 9,500 |