1,451.00
+5(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,440 | 1,451 | 1,451 | 1,455 | 1,440 | 53,200 |
| August 15, 2025 | 1,448 | 1,446 | 1,446 | 1,458 | 1,439 | 56,300 |
| August 14, 2025 | 1,446 | 1,445 | 1,445 | 1,460 | 1,439 | 51,500 |
| August 13, 2025 | 1,465 | 1,456 | 1,456 | 1,467 | 1,450 | 37,900 |
| August 12, 2025 | 1,450 | 1,453 | 1,453 | 1,461 | 1,445 | 53,800 |
| August 08, 2025 | 1,458 | 1,452 | 1,452 | 1,465 | 1,452 | 45,000 |
| August 07, 2025 | 1,480 | 1,458 | 1,458 | 1,480 | 1,458 | 50,800 |
| August 06, 2025 | 1,475 | 1,487 | 1,487 | 1,489 | 1,471 | 101,800 |
| August 05, 2025 | 1,441 | 1,431 | 1,431 | 1,469 | 1,431 | 53,900 |
| August 04, 2025 | 1,433 | 1,441 | 1,441 | 1,445 | 1,426 | 42,100 |
| August 01, 2025 | 1,439 | 1,452 | 1,452 | 1,469 | 1,439 | 86,500 |
| July 31, 2025 | 1,424 | 1,442 | 1,442 | 1,448 | 1,424 | 42,000 |
| July 30, 2025 | 1,432 | 1,426 | 1,426 | 1,432 | 1,418 | 44,200 |
| July 29, 2025 | 1,437 | 1,429 | 1,429 | 1,445 | 1,421 | 46,700 |
| July 28, 2025 | 1,420 | 1,440 | 1,440 | 1,447 | 1,420 | 45,400 |
| July 25, 2025 | 1,417 | 1,426 | 1,426 | 1,435 | 1,406 | 46,200 |
| July 24, 2025 | 1,429 | 1,427 | 1,427 | 1,450 | 1,418 | 69,900 |
| July 23, 2025 | 1,388 | 1,416 | 1,416 | 1,416 | 1,377 | 109,000 |
| July 22, 2025 | 1,370 | 1,371 | 1,371 | 1,387 | 1,364 | 28,500 |
| July 18, 2025 | 1,388 | 1,371 | 1,371 | 1,388 | 1,370 | 39,600 |
| July 17, 2025 | 1,383 | 1,389 | 1,389 | 1,389 | 1,377 | 62,800 |
| July 16, 2025 | 1,389 | 1,386 | 1,386 | 1,396 | 1,381 | 50,200 |
| July 15, 2025 | 1,408 | 1,385 | 1,385 | 1,408 | 1,385 | 46,500 |
| July 14, 2025 | 1,390 | 1,405 | 1,405 | 1,416 | 1,375 | 81,800 |
| July 11, 2025 | 1,366 | 1,385 | 1,385 | 1,391 | 1,345 | 148,600 |
| July 10, 2025 | 1,424 | 1,391 | 1,391 | 1,424 | 1,391 | 98,000 |
| July 09, 2025 | 1,421 | 1,424 | 1,424 | 1,433 | 1,418 | 37,000 |
| July 08, 2025 | 1,386 | 1,421 | 1,421 | 1,425 | 1,382 | 88,800 |
| July 07, 2025 | 1,404 | 1,384 | 1,384 | 1,412 | 1,384 | 68,600 |
| July 04, 2025 | 1,430 | 1,404 | 1,404 | 1,430 | 1,402 | 84,700 |
| July 03, 2025 | 1,446 | 1,415 | 1,415 | 1,454 | 1,408 | 98,500 |
| July 02, 2025 | 1,420 | 1,446 | 1,446 | 1,447 | 1,416 | 67,300 |
| July 01, 2025 | 1,447 | 1,425 | 1,425 | 1,447 | 1,420 | 69,300 |
| June 30, 2025 | 1,469 | 1,469 | 1,469 | 1,482 | 1,457 | 75,300 |
| June 27, 2025 | 1,448 | 1,455 | 1,455 | 1,463 | 1,446 | 86,600 |
| June 26, 2025 | 1,421 | 1,433 | 1,433 | 1,444 | 1,413 | 86,700 |
| June 25, 2025 | 1,411 | 1,421 | 1,421 | 1,423 | 1,402 | 47,700 |
| June 24, 2025 | 1,430 | 1,420 | 1,420 | 1,430 | 1,410 | 41,700 |
| June 23, 2025 | 1,425 | 1,411 | 1,415 | 1,437 | 1,409 | 64,000 |
| June 20, 2025 | 1,449 | 1,423 | 1,423 | 1,463 | 1,423 | 159,900 |
| June 19, 2025 | 1,462 | 1,449 | 1,449 | 1,463 | 1,443 | 50,100 |
| June 18, 2025 | 1,452 | 1,465 | 1,465 | 1,469 | 1,451 | 46,700 |
| June 17, 2025 | 1,467 | 1,452 | 1,452 | 1,485 | 1,452 | 37,200 |
| June 16, 2025 | 1,471 | 1,467 | 1,467 | 1,482 | 1,454 | 51,100 |
| June 13, 2025 | 1,457 | 1,459 | 1,459 | 1,472 | 1,446 | 54,800 |
| June 12, 2025 | 1,460 | 1,459 | 1,459 | 1,471 | 1,441 | 36,400 |
| June 11, 2025 | 1,440 | 1,459 | 1,459 | 1,464 | 1,438 | 66,600 |
| June 10, 2025 | 1,446 | 1,436 | 1,436 | 1,465 | 1,436 | 61,500 |
| June 09, 2025 | 1,459 | 1,446 | 1,446 | 1,475 | 1,444 | 29,600 |
| June 06, 2025 | 1,440 | 1,452 | 1,452 | 1,478 | 1,440 | 61,600 |
| June 05, 2025 | 1,417 | 1,437 | 1,437 | 1,437 | 1,417 | 45,200 |
| June 04, 2025 | 1,420 | 1,423 | 1,423 | 1,430 | 1,414 | 29,000 |
| June 03, 2025 | 1,430 | 1,415 | 1,415 | 1,440 | 1,407 | 45,600 |
| June 02, 2025 | 1,410 | 1,428 | 1,428 | 1,442 | 1,409 | 68,800 |
| May 30, 2025 | 1,405 | 1,413 | 1,413 | 1,423 | 1,401 | 38,000 |
| May 29, 2025 | 1,406 | 1,415 | 1,415 | 1,421 | 1,403 | 43,800 |
| May 28, 2025 | 1,410 | 1,406 | 1,406 | 1,425 | 1,398 | 35,700 |
| May 27, 2025 | 1,404 | 1,397 | 1,397 | 1,409 | 1,397 | 18,800 |
| May 26, 2025 | 1,394 | 1,408 | 1,408 | 1,417 | 1,394 | 19,300 |
| May 23, 2025 | 1,406 | 1,394 | 1,394 | 1,410 | 1,392 | 32,300 |