2,029.50
-23.5(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,051 | 2,029.5 | 2,029.5 | 2,051 | 2,024 | 328,600 |
| August 15, 2025 | 2,050 | 2,053 | 2,053 | 2,062 | 2,036.5 | 284,800 |
| August 14, 2025 | 2,050 | 2,050 | 2,050 | 2,056 | 2,039 | 231,300 |
| August 13, 2025 | 2,045 | 2,055 | 2,055 | 2,059.5 | 2,038.5 | 317,400 |
| August 12, 2025 | 2,071 | 2,045 | 2,045 | 2,079 | 2,041 | 451,100 |
| August 08, 2025 | 2,050 | 2,071 | 2,071 | 2,080 | 2,047.5 | 525,000 |
| August 07, 2025 | 2,011 | 2,042.5 | 2,042.5 | 2,045 | 2,003 | 336,300 |
| August 06, 2025 | 2,005 | 2,031.5 | 2,031.5 | 2,039 | 2,002 | 358,800 |
| August 05, 2025 | 2,012.5 | 2,008 | 2,008 | 2,042.5 | 2,000 | 447,400 |
| August 04, 2025 | 1,947 | 2,002.5 | 2,002.5 | 2,010.5 | 1,940.5 | 737,800 |
| August 01, 2025 | 1,957.5 | 1,980 | 1,980 | 1,985.5 | 1,956 | 676,500 |
| July 31, 2025 | 1,959.5 | 1,956 | 1,956 | 1,969 | 1,949 | 530,300 |
| July 30, 2025 | 1,940 | 1,947.5 | 1,947.5 | 1,950 | 1,931 | 1.9M |
| July 29, 2025 | 1,926 | 1,948 | 1,948 | 1,948 | 1,922.5 | 658,000 |
| July 28, 2025 | 1,924 | 1,940 | 1,940 | 1,953 | 1,918.5 | 638,400 |
| July 25, 2025 | 1,913.5 | 1,921 | 1,921 | 1,929 | 1,903 | 503,400 |
| July 24, 2025 | 1,877 | 1,909.5 | 1,909.5 | 1,909.5 | 1,868.5 | 582,300 |
| July 23, 2025 | 1,849 | 1,876.5 | 1,876.5 | 1,888 | 1,846 | 617,100 |
| July 22, 2025 | 1,844 | 1,842.5 | 1,842.5 | 1,858.5 | 1,830.5 | 426,900 |
| July 18, 2025 | 1,863 | 1,839 | 1,839 | 1,868 | 1,835 | 428,200 |
| July 17, 2025 | 1,820 | 1,851 | 1,851 | 1,851.5 | 1,820 | 479,800 |
| July 16, 2025 | 1,822 | 1,827 | 1,827 | 1,833 | 1,813 | 387,300 |
| July 15, 2025 | 1,844 | 1,827 | 1,827 | 1,854 | 1,819 | 534,700 |
| July 14, 2025 | 1,897.5 | 1,850.5 | 1,850.5 | 1,897.5 | 1,844 | 714,700 |
| July 11, 2025 | 1,900 | 1,915 | 1,915 | 1,924.5 | 1,858 | 1.54M |
| July 10, 2025 | 1,752 | 1,755.5 | 1,755.5 | 1,760 | 1,739 | 438,900 |
| July 09, 2025 | 1,757 | 1,751.5 | 1,751.5 | 1,771 | 1,751 | 404,500 |
| July 08, 2025 | 1,730 | 1,757 | 1,757 | 1,760 | 1,727.5 | 457,500 |
| July 07, 2025 | 1,731.5 | 1,724 | 1,724 | 1,735 | 1,723.5 | 299,400 |
| July 04, 2025 | 1,737 | 1,731 | 1,731 | 1,740 | 1,719 | 175,100 |
| July 03, 2025 | 1,712.5 | 1,728 | 1,728 | 1,735.5 | 1,706.5 | 224,100 |
| July 02, 2025 | 1,700 | 1,712.5 | 1,712.5 | 1,716.5 | 1,700 | 240,000 |
| July 01, 2025 | 1,692 | 1,699.5 | 1,699.5 | 1,703.5 | 1,691.5 | 241,000 |
| June 30, 2025 | 1,715.5 | 1,701 | 1,701 | 1,717.5 | 1,700 | 207,400 |
| June 27, 2025 | 1,720.5 | 1,705.5 | 1,705.5 | 1,720.5 | 1,699.5 | 267,200 |
| June 26, 2025 | 1,690 | 1,702 | 1,702 | 1,706.5 | 1,688 | 276,900 |
| June 25, 2025 | 1,667.5 | 1,689 | 1,689 | 1,692.5 | 1,667.5 | 297,500 |
| June 24, 2025 | 1,680 | 1,662 | 1,662 | 1,689 | 1,662 | 198,300 |
| June 23, 2025 | 1,673.5 | 1,669.5 | 1,669.5 | 1,677.5 | 1,668 | 216,200 |
| June 20, 2025 | 1,665 | 1,674.5 | 1,674.5 | 1,677.5 | 1,664.5 | 356,500 |
| June 19, 2025 | 1,684.5 | 1,665 | 1,665 | 1,689 | 1,664 | 204,200 |
| June 18, 2025 | 1,678 | 1,684.5 | 1,684.5 | 1,687 | 1,676 | 226,400 |
| June 17, 2025 | 1,670.5 | 1,678 | 1,678 | 1,682.5 | 1,670.5 | 214,800 |
| June 16, 2025 | 1,665.5 | 1,670 | 1,670 | 1,677 | 1,662.5 | 186,500 |
| June 13, 2025 | 1,661.5 | 1,660.5 | 1,660.5 | 1,670 | 1,649 | 258,500 |
| June 12, 2025 | 1,662 | 1,661.5 | 1,661.5 | 1,674 | 1,653 | 222,500 |
| June 11, 2025 | 1,650 | 1,662 | 1,662 | 1,663 | 1,647 | 196,400 |
| June 10, 2025 | 1,660.5 | 1,647 | 1,647 | 1,668.5 | 1,647 | 225,700 |
| June 09, 2025 | 1,667 | 1,656 | 1,656 | 1,667.5 | 1,652 | 170,900 |
| June 06, 2025 | 1,658.5 | 1,659.5 | 1,659.5 | 1,668.5 | 1,651.5 | 283,500 |
| June 05, 2025 | 1,649 | 1,662.5 | 1,662.5 | 1,666 | 1,647 | 261,400 |
| June 04, 2025 | 1,652 | 1,659.5 | 1,659.5 | 1,667.5 | 1,651 | 322,800 |
| June 03, 2025 | 1,650 | 1,642 | 1,642 | 1,654 | 1,642 | 335,000 |
| June 02, 2025 | 1,646 | 1,651 | 1,651 | 1,654.5 | 1,631.5 | 304,200 |
| May 30, 2025 | 1,632.5 | 1,654 | 1,654 | 1,659.5 | 1,626.5 | 400,600 |
| May 29, 2025 | 1,623.5 | 1,646.5 | 1,646.5 | 1,650 | 1,616.5 | 523,400 |
| May 28, 2025 | 1,654 | 1,651 | 1,623 | 1,668.5 | 1,642 | 617,100 |
| May 27, 2025 | 1,615 | 1,629 | 1,601.37 | 1,636 | 1,615 | 251,500 |
| May 26, 2025 | 1,624.5 | 1,615 | 1,587.61 | 1,628 | 1,613.5 | 256,800 |
| May 23, 2025 | 1,606.5 | 1,624.5 | 1,624.5 | 1,625 | 1,605.5 | 275,000 |