1,607.00
+12(+0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,601 | 1,607 | 1,604 | 1,614 | 1,595 | 35,700 |
| August 15, 2025 | 1,592 | 1,595 | 1,595 | 1,595 | 1,578 | 29,900 |
| August 14, 2025 | 1,582 | 1,589 | 1,589 | 1,597 | 1,576 | 43,900 |
| August 13, 2025 | 1,621 | 1,580 | 1,580 | 1,627 | 1,570 | 164,900 |
| August 12, 2025 | 1,551 | 1,545 | 1,545 | 1,567 | 1,539 | 51,800 |
| August 08, 2025 | 1,540 | 1,536 | 1,536 | 1,542 | 1,535 | 17,400 |
| August 07, 2025 | 1,546 | 1,549 | 1,549 | 1,554 | 1,536 | 23,600 |
| August 06, 2025 | 1,544 | 1,546 | 1,546 | 1,554 | 1,540 | 25,700 |
| August 05, 2025 | 1,560 | 1,547 | 1,547 | 1,560 | 1,547 | 13,200 |
| August 04, 2025 | 1,557 | 1,549 | 1,549 | 1,564 | 1,548 | 37,100 |
| August 01, 2025 | 1,559 | 1,572 | 1,572 | 1,575 | 1,550 | 44,000 |
| July 31, 2025 | 1,535 | 1,557 | 1,557 | 1,557 | 1,529 | 28,800 |
| July 30, 2025 | 1,535 | 1,529 | 1,529 | 1,536 | 1,526 | 12,600 |
| July 29, 2025 | 1,526 | 1,527 | 1,527 | 1,529 | 1,516 | 16,600 |
| July 28, 2025 | 1,517 | 1,522 | 1,522 | 1,525 | 1,510 | 21,200 |
| July 25, 2025 | 1,534 | 1,524 | 1,524 | 1,534 | 1,515 | 10,500 |
| July 24, 2025 | 1,521 | 1,525 | 1,525 | 1,533 | 1,520 | 18,900 |
| July 23, 2025 | 1,508 | 1,520 | 1,520 | 1,530 | 1,506 | 59,600 |
| July 22, 2025 | 1,506 | 1,494 | 1,494 | 1,508 | 1,482 | 23,300 |
| July 18, 2025 | 1,498 | 1,499 | 1,499 | 1,506 | 1,496 | 27,000 |
| July 17, 2025 | 1,497 | 1,498 | 1,498 | 1,506 | 1,490 | 26,700 |
| July 16, 2025 | 1,501 | 1,505 | 1,505 | 1,513 | 1,496 | 27,500 |
| July 15, 2025 | 1,524 | 1,498 | 1,498 | 1,526 | 1,498 | 76,200 |
| July 14, 2025 | 1,481 | 1,494 | 1,494 | 1,499 | 1,474 | 25,600 |
| July 11, 2025 | 1,462 | 1,481 | 1,481 | 1,481 | 1,462 | 19,500 |
| July 10, 2025 | 1,469 | 1,456 | 1,456 | 1,469 | 1,455 | 8,200 |
| July 09, 2025 | 1,458 | 1,459 | 1,459 | 1,470 | 1,455 | 18,200 |
| July 08, 2025 | 1,451 | 1,448 | 1,448 | 1,453 | 1,440 | 25,100 |
| July 07, 2025 | 1,467 | 1,456 | 1,456 | 1,467 | 1,445 | 49,500 |
| July 04, 2025 | 1,480 | 1,474 | 1,474 | 1,489 | 1,471 | 14,700 |
| July 03, 2025 | 1,477 | 1,478 | 1,478 | 1,480 | 1,472 | 13,700 |
| July 02, 2025 | 1,470 | 1,477 | 1,477 | 1,481 | 1,464 | 27,700 |
| July 01, 2025 | 1,481 | 1,473 | 1,473 | 1,488 | 1,473 | 38,200 |
| June 30, 2025 | 1,486 | 1,478 | 1,478 | 1,500 | 1,477 | 41,900 |
| June 27, 2025 | 1,450 | 1,458 | 1,458 | 1,464 | 1,450 | 25,300 |
| June 26, 2025 | 1,440 | 1,450 | 1,450 | 1,459 | 1,437 | 31,300 |
| June 25, 2025 | 1,449 | 1,434 | 1,434 | 1,449 | 1,432 | 23,100 |
| June 24, 2025 | 1,447 | 1,433 | 1,433 | 1,449 | 1,433 | 29,400 |
| June 23, 2025 | 1,450 | 1,439 | 1,439 | 1,450 | 1,437 | 21,600 |
| June 20, 2025 | 1,451 | 1,451 | 1,451 | 1,465 | 1,451 | 16,600 |
| June 19, 2025 | 1,461 | 1,463 | 1,463 | 1,465 | 1,449 | 27,300 |
| June 18, 2025 | 1,469 | 1,467 | 1,467 | 1,472 | 1,464 | 12,300 |
| June 17, 2025 | 1,470 | 1,464 | 1,464 | 1,473 | 1,454 | 41,100 |
| June 16, 2025 | 1,462 | 1,464 | 1,464 | 1,471 | 1,460 | 17,300 |
| June 13, 2025 | 1,473 | 1,459 | 1,459 | 1,473 | 1,455 | 22,300 |
| June 12, 2025 | 1,483 | 1,473 | 1,473 | 1,483 | 1,465 | 36,600 |
| June 11, 2025 | 1,480 | 1,483 | 1,483 | 1,483 | 1,472 | 22,200 |
| June 10, 2025 | 1,463 | 1,477 | 1,477 | 1,493 | 1,463 | 38,700 |
| June 09, 2025 | 1,470 | 1,458 | 1,458 | 1,474 | 1,458 | 19,000 |
| June 06, 2025 | 1,460 | 1,465 | 1,465 | 1,472 | 1,460 | 16,500 |
| June 05, 2025 | 1,468 | 1,460 | 1,460 | 1,472 | 1,458 | 22,200 |
| June 04, 2025 | 1,475 | 1,467 | 1,467 | 1,482 | 1,465 | 32,800 |
| June 03, 2025 | 1,502 | 1,465 | 1,465 | 1,502 | 1,465 | 57,100 |
| June 02, 2025 | 1,484 | 1,487 | 1,487 | 1,502 | 1,484 | 40,700 |
| May 30, 2025 | 1,475 | 1,503 | 1,503 | 1,503 | 1,475 | 39,500 |
| May 29, 2025 | 1,468 | 1,472 | 1,472 | 1,484 | 1,468 | 13,900 |
| May 28, 2025 | 1,456 | 1,474 | 1,474 | 1,476 | 1,456 | 26,100 |
| May 27, 2025 | 1,453 | 1,454 | 1,454 | 1,455 | 1,445 | 16,700 |
| May 26, 2025 | 1,461 | 1,451 | 1,451 | 1,468 | 1,442 | 25,800 |
| May 23, 2025 | 1,463 | 1,454 | 1,454 | 1,470 | 1,451 | 22,900 |