1,567.00
+11(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,570 | 1,567 | 1,563 | 1,592 | 1,563 | 118,200 |
| August 15, 2025 | 1,510 | 1,556 | 1,556 | 1,573 | 1,510 | 215,600 |
| August 14, 2025 | 1,515 | 1,510 | 1,510 | 1,532 | 1,502 | 71,600 |
| August 13, 2025 | 1,497 | 1,519 | 1,519 | 1,544 | 1,493 | 119,000 |
| August 12, 2025 | 1,480 | 1,488 | 1,488 | 1,500 | 1,473 | 117,900 |
| August 08, 2025 | 1,475 | 1,472 | 1,472 | 1,496 | 1,465 | 122,900 |
| August 07, 2025 | 1,485 | 1,475 | 1,475 | 1,489 | 1,474 | 94,000 |
| August 06, 2025 | 1,500 | 1,492 | 1,492 | 1,500 | 1,476 | 147,500 |
| August 05, 2025 | 1,512 | 1,502 | 1,502 | 1,515 | 1,500 | 97,000 |
| August 04, 2025 | 1,493 | 1,495 | 1,495 | 1,512 | 1,482 | 184,500 |
| August 01, 2025 | 1,581 | 1,556 | 1,556 | 1,597 | 1,522 | 280,100 |
| July 31, 2025 | 1,590 | 1,610 | 1,610 | 1,622 | 1,567 | 221,200 |
| July 30, 2025 | 1,514 | 1,574 | 1,574 | 1,595 | 1,512 | 213,300 |
| July 29, 2025 | 1,528 | 1,509 | 1,509 | 1,532 | 1,508 | 66,100 |
| July 28, 2025 | 1,545 | 1,522 | 1,522 | 1,545 | 1,520 | 77,000 |
| July 25, 2025 | 1,575 | 1,541 | 1,541 | 1,575 | 1,537 | 97,900 |
| July 24, 2025 | 1,585 | 1,570 | 1,570 | 1,606 | 1,570 | 132,800 |
| July 23, 2025 | 1,525 | 1,570 | 1,570 | 1,593 | 1,520 | 197,500 |
| July 22, 2025 | 1,551 | 1,515 | 1,515 | 1,564 | 1,515 | 130,300 |
| July 18, 2025 | 1,552 | 1,543 | 1,543 | 1,593 | 1,543 | 232,600 |
| July 17, 2025 | 1,511 | 1,550 | 1,550 | 1,550 | 1,500 | 179,800 |
| July 16, 2025 | 1,540 | 1,537 | 1,537 | 1,554 | 1,510 | 172,900 |
| July 15, 2025 | 1,560 | 1,547 | 1,547 | 1,563 | 1,511 | 206,500 |
| July 14, 2025 | 1,480 | 1,563 | 1,563 | 1,575 | 1,455 | 434,600 |
| July 11, 2025 | 1,573 | 1,600 | 1,600 | 1,612 | 1,573 | 268,900 |
| July 10, 2025 | 1,585 | 1,562 | 1,562 | 1,590 | 1,551 | 126,100 |
| July 09, 2025 | 1,546 | 1,577 | 1,577 | 1,577 | 1,532 | 164,800 |
| July 08, 2025 | 1,485 | 1,543 | 1,543 | 1,549 | 1,485 | 135,900 |
| July 07, 2025 | 1,500 | 1,484 | 1,484 | 1,511 | 1,483 | 84,600 |
| July 04, 2025 | 1,520 | 1,488 | 1,488 | 1,530 | 1,488 | 80,600 |
| July 03, 2025 | 1,513 | 1,495 | 1,495 | 1,525 | 1,486 | 92,600 |
| July 02, 2025 | 1,489 | 1,493 | 1,493 | 1,508 | 1,467 | 171,800 |
| July 01, 2025 | 1,551 | 1,539 | 1,539 | 1,568 | 1,528 | 172,700 |
| June 30, 2025 | 1,585 | 1,571 | 1,571 | 1,606 | 1,558 | 261,600 |
| June 27, 2025 | 1,534 | 1,558 | 1,558 | 1,573 | 1,531 | 354,200 |
| June 26, 2025 | 1,500 | 1,511 | 1,511 | 1,532 | 1,499 | 193,500 |
| June 25, 2025 | 1,518 | 1,500 | 1,500 | 1,525 | 1,486 | 160,300 |
| June 24, 2025 | 1,487 | 1,512 | 1,512 | 1,537 | 1,481 | 355,500 |
| June 23, 2025 | 1,552 | 1,475 | 1,475 | 1,555 | 1,471 | 637,200 |
| June 20, 2025 | 1,409 | 1,422 | 1,422 | 1,443 | 1,406 | 127,300 |
| June 19, 2025 | 1,438 | 1,409 | 1,409 | 1,445 | 1,409 | 193,400 |
| June 18, 2025 | 1,365 | 1,435 | 1,435 | 1,435 | 1,364 | 184,700 |
| June 17, 2025 | 1,341 | 1,366 | 1,366 | 1,375 | 1,339 | 90,000 |
| June 16, 2025 | 1,330 | 1,328 | 1,328 | 1,340 | 1,324 | 54,100 |
| June 13, 2025 | 1,351 | 1,320 | 1,320 | 1,351 | 1,308 | 119,900 |
| June 12, 2025 | 1,371 | 1,352 | 1,352 | 1,373 | 1,351 | 59,300 |
| June 11, 2025 | 1,344 | 1,371 | 1,371 | 1,384 | 1,344 | 93,300 |
| June 10, 2025 | 1,326 | 1,333 | 1,333 | 1,361 | 1,326 | 102,100 |
| June 09, 2025 | 1,330 | 1,315 | 1,315 | 1,336 | 1,315 | 49,800 |
| June 06, 2025 | 1,332 | 1,323 | 1,323 | 1,346 | 1,320 | 55,300 |
| June 05, 2025 | 1,339 | 1,338 | 1,338 | 1,380 | 1,334 | 163,700 |
| June 04, 2025 | 1,345 | 1,332 | 1,332 | 1,352 | 1,332 | 67,500 |
| June 03, 2025 | 1,350 | 1,340 | 1,340 | 1,354 | 1,332 | 87,700 |
| June 02, 2025 | 1,402 | 1,345 | 1,345 | 1,404 | 1,345 | 165,100 |
| May 30, 2025 | 1,348 | 1,398 | 1,398 | 1,403 | 1,342 | 192,300 |
| May 29, 2025 | 1,348 | 1,351 | 1,351 | 1,362 | 1,338 | 139,800 |
| May 28, 2025 | 1,376 | 1,331 | 1,331 | 1,387 | 1,326 | 199,200 |
| May 27, 2025 | 1,370 | 1,342 | 1,342 | 1,377 | 1,329 | 259,400 |
| May 26, 2025 | 1,301 | 1,354 | 1,354 | 1,354 | 1,285 | 517,300 |
| May 23, 2025 | 1,210 | 1,211 | 1,211 | 1,221 | 1,201 | 80,100 |