1,696.00
-17(-0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,724 | 1,696 | 1,696 | 1,726 | 1,696 | 80,600 |
| August 21, 2025 | 1,763 | 1,713 | 1,713 | 1,784 | 1,711 | 156,500 |
| August 20, 2025 | 1,712 | 1,738 | 1,738 | 1,745 | 1,700 | 169,300 |
| August 19, 2025 | 1,697 | 1,741 | 1,741 | 1,765 | 1,692 | 313,400 |
| August 18, 2025 | 1,680 | 1,691 | 1,691 | 1,714 | 1,659 | 315,200 |
| August 15, 2025 | 1,557 | 1,600 | 1,600 | 1,611 | 1,550 | 157,400 |
| August 14, 2025 | 1,532 | 1,554 | 1,554 | 1,569 | 1,532 | 75,400 |
| August 13, 2025 | 1,560 | 1,544 | 1,544 | 1,577 | 1,541 | 91,600 |
| August 12, 2025 | 1,570 | 1,556 | 1,556 | 1,575 | 1,533 | 132,200 |
| August 08, 2025 | 1,579 | 1,562 | 1,562 | 1,615 | 1,540 | 255,800 |
| August 07, 2025 | 1,550 | 1,547 | 1,547 | 1,552 | 1,525 | 106,800 |
| August 06, 2025 | 1,558 | 1,553 | 1,553 | 1,580 | 1,541 | 114,500 |
| August 05, 2025 | 1,550 | 1,555 | 1,555 | 1,558 | 1,530 | 150,100 |
| August 04, 2025 | 1,500 | 1,524 | 1,524 | 1,528 | 1,487 | 72,000 |
| August 01, 2025 | 1,520 | 1,540 | 1,540 | 1,555 | 1,500 | 101,500 |
| July 31, 2025 | 1,514 | 1,530 | 1,530 | 1,555 | 1,503 | 118,100 |
| July 30, 2025 | 1,485 | 1,514 | 1,514 | 1,514 | 1,479 | 70,300 |
| July 29, 2025 | 1,545 | 1,505 | 1,505 | 1,545 | 1,491 | 73,300 |
| July 28, 2025 | 1,534 | 1,533 | 1,533 | 1,540 | 1,513 | 87,000 |
| July 25, 2025 | 1,534 | 1,536 | 1,536 | 1,554 | 1,512 | 176,900 |
| July 24, 2025 | 1,502 | 1,539 | 1,539 | 1,572 | 1,499 | 274,800 |
| July 23, 2025 | 1,499 | 1,510 | 1,510 | 1,547 | 1,480 | 368,400 |
| July 22, 2025 | 1,467 | 1,487 | 1,487 | 1,506 | 1,455 | 170,400 |
| July 18, 2025 | 1,440 | 1,437 | 1,437 | 1,483 | 1,430 | 201,100 |
| July 17, 2025 | 1,432 | 1,449 | 1,449 | 1,458 | 1,417 | 151,100 |
| July 16, 2025 | 1,424 | 1,426 | 1,426 | 1,443 | 1,388 | 201,300 |
| July 15, 2025 | 1,404 | 1,400 | 1,400 | 1,441 | 1,383 | 378,400 |
| July 14, 2025 | 1,327 | 1,344 | 1,344 | 1,347 | 1,322 | 64,000 |
| July 11, 2025 | 1,325 | 1,324 | 1,324 | 1,335 | 1,316 | 66,100 |
| July 10, 2025 | 1,331 | 1,321 | 1,321 | 1,358 | 1,316 | 108,800 |
| July 09, 2025 | 1,346 | 1,335 | 1,335 | 1,349 | 1,327 | 96,800 |
| July 08, 2025 | 1,351 | 1,346 | 1,346 | 1,360 | 1,345 | 56,300 |
| July 07, 2025 | 1,363 | 1,352 | 1,352 | 1,371 | 1,351 | 86,200 |
| July 04, 2025 | 1,385 | 1,373 | 1,373 | 1,399 | 1,370 | 70,000 |
| July 03, 2025 | 1,393 | 1,383 | 1,383 | 1,396 | 1,379 | 58,800 |
| July 02, 2025 | 1,427 | 1,392 | 1,392 | 1,427 | 1,390 | 94,400 |
| July 01, 2025 | 1,428 | 1,445 | 1,445 | 1,467 | 1,425 | 118,800 |
| June 30, 2025 | 1,425 | 1,428 | 1,428 | 1,486 | 1,412 | 193,700 |
| June 27, 2025 | 1,351 | 1,395 | 1,395 | 1,427 | 1,351 | 215,500 |
| June 26, 2025 | 1,364 | 1,350 | 1,350 | 1,385 | 1,344 | 150,300 |
| June 25, 2025 | 1,335 | 1,345 | 1,345 | 1,350 | 1,326 | 121,600 |
| June 24, 2025 | 1,358 | 1,339 | 1,339 | 1,358 | 1,326 | 299,300 |
| June 23, 2025 | 1,419 | 1,371 | 1,371 | 1,505 | 1,368 | 967,500 |
| June 20, 2025 | 1,428 | 1,359 | 1,359 | 1,438 | 1,353 | 267,900 |
| June 19, 2025 | 1,434 | 1,430 | 1,430 | 1,443 | 1,403 | 200,200 |
| June 18, 2025 | 1,478 | 1,445 | 1,445 | 1,487 | 1,427 | 161,700 |
| June 17, 2025 | 1,473 | 1,464 | 1,464 | 1,495 | 1,440 | 209,200 |
| June 16, 2025 | 1,560 | 1,486 | 1,486 | 1,586 | 1,468 | 349,100 |
| June 13, 2025 | 1,416 | 1,520 | 1,520 | 1,557 | 1,416 | 571,800 |
| June 12, 2025 | 1,393 | 1,414 | 1,414 | 1,425 | 1,393 | 38,000 |
| June 11, 2025 | 1,406 | 1,393 | 1,393 | 1,406 | 1,375 | 44,900 |
| June 10, 2025 | 1,412 | 1,405 | 1,405 | 1,420 | 1,399 | 40,300 |
| June 09, 2025 | 1,427 | 1,411 | 1,411 | 1,433 | 1,397 | 63,200 |
| June 06, 2025 | 1,425 | 1,416 | 1,416 | 1,450 | 1,416 | 69,200 |
| June 05, 2025 | 1,500 | 1,425 | 1,425 | 1,507 | 1,425 | 126,900 |
| June 04, 2025 | 1,470 | 1,495 | 1,495 | 1,498 | 1,466 | 102,200 |
| June 03, 2025 | 1,450 | 1,469 | 1,469 | 1,497 | 1,440 | 171,300 |
| June 02, 2025 | 1,449 | 1,444 | 1,444 | 1,461 | 1,436 | 37,800 |
| May 30, 2025 | 1,456 | 1,449 | 1,449 | 1,475 | 1,437 | 59,900 |
| May 29, 2025 | 1,466 | 1,470 | 1,470 | 1,475 | 1,442 | 69,200 |