1,664.00
-2(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,650 | 1,666 | 1,666 | 1,666 | 1,641 | 60,900 |
| August 18, 2025 | 1,641 | 1,634 | 1,634 | 1,649 | 1,634 | 56,600 |
| August 15, 2025 | 1,663 | 1,640 | 1,640 | 1,664 | 1,640 | 71,400 |
| August 14, 2025 | 1,671 | 1,662 | 1,662 | 1,679 | 1,652 | 43,100 |
| August 13, 2025 | 1,670 | 1,679 | 1,679 | 1,679 | 1,657 | 57,100 |
| August 12, 2025 | 1,679 | 1,667 | 1,667 | 1,680 | 1,657 | 66,000 |
| August 08, 2025 | 1,635 | 1,659 | 1,659 | 1,670 | 1,633 | 84,900 |
| August 07, 2025 | 1,638 | 1,635 | 1,635 | 1,644 | 1,622 | 42,200 |
| August 06, 2025 | 1,610 | 1,632 | 1,632 | 1,635 | 1,601 | 45,100 |
| August 05, 2025 | 1,597 | 1,599 | 1,599 | 1,615 | 1,580 | 44,300 |
| August 04, 2025 | 1,590 | 1,573 | 1,573 | 1,609 | 1,569 | 79,600 |
| August 01, 2025 | 1,599 | 1,621 | 1,621 | 1,624 | 1,595 | 64,700 |
| July 31, 2025 | 1,568 | 1,594 | 1,594 | 1,595 | 1,568 | 47,400 |
| July 30, 2025 | 1,585 | 1,566 | 1,566 | 1,590 | 1,557 | 46,300 |
| July 29, 2025 | 1,558 | 1,571 | 1,571 | 1,571 | 1,550 | 42,800 |
| July 28, 2025 | 1,559 | 1,563 | 1,563 | 1,573 | 1,555 | 50,000 |
| July 25, 2025 | 1,562 | 1,554 | 1,554 | 1,581 | 1,554 | 81,700 |
| July 24, 2025 | 1,524 | 1,576 | 1,576 | 1,576 | 1,523 | 145,000 |
| July 23, 2025 | 1,497 | 1,518 | 1,518 | 1,519 | 1,489 | 104,100 |
| July 22, 2025 | 1,467 | 1,473 | 1,473 | 1,479 | 1,467 | 35,300 |
| July 18, 2025 | 1,483 | 1,467 | 1,467 | 1,483 | 1,467 | 36,400 |
| July 17, 2025 | 1,476 | 1,481 | 1,481 | 1,482 | 1,470 | 41,100 |
| July 16, 2025 | 1,498 | 1,479 | 1,479 | 1,500 | 1,479 | 36,600 |
| July 15, 2025 | 1,501 | 1,477 | 1,477 | 1,509 | 1,472 | 39,900 |
| July 14, 2025 | 1,500 | 1,492 | 1,492 | 1,518 | 1,489 | 137,700 |
| July 11, 2025 | 1,456 | 1,495 | 1,495 | 1,507 | 1,455 | 135,000 |
| July 10, 2025 | 1,459 | 1,441 | 1,441 | 1,459 | 1,441 | 45,600 |
| July 09, 2025 | 1,434 | 1,449 | 1,449 | 1,464 | 1,433 | 97,100 |
| July 08, 2025 | 1,413 | 1,430 | 1,430 | 1,431 | 1,409 | 51,600 |
| July 07, 2025 | 1,428 | 1,415 | 1,415 | 1,428 | 1,405 | 49,300 |
| July 04, 2025 | 1,414 | 1,421 | 1,421 | 1,423 | 1,411 | 28,700 |
| July 03, 2025 | 1,405 | 1,414 | 1,414 | 1,418 | 1,403 | 39,900 |
| July 02, 2025 | 1,400 | 1,401 | 1,401 | 1,416 | 1,394 | 33,700 |
| July 01, 2025 | 1,430 | 1,405 | 1,405 | 1,430 | 1,404 | 36,400 |
| June 30, 2025 | 1,442 | 1,429 | 1,429 | 1,450 | 1,426 | 51,700 |
| June 27, 2025 | 1,421 | 1,436 | 1,436 | 1,436 | 1,420 | 55,800 |
| June 26, 2025 | 1,400 | 1,416 | 1,416 | 1,422 | 1,400 | 49,200 |
| June 25, 2025 | 1,414 | 1,401 | 1,401 | 1,414 | 1,394 | 65,300 |
| June 24, 2025 | 1,409 | 1,413 | 1,413 | 1,422 | 1,409 | 50,200 |
| June 23, 2025 | 1,390 | 1,404 | 1,404 | 1,404 | 1,377 | 76,400 |
| June 20, 2025 | 1,402 | 1,390 | 1,390 | 1,405 | 1,390 | 64,400 |
| June 19, 2025 | 1,410 | 1,402 | 1,402 | 1,410 | 1,396 | 48,600 |
| June 18, 2025 | 1,384 | 1,403 | 1,403 | 1,404 | 1,384 | 105,800 |
| June 17, 2025 | 1,380 | 1,384 | 1,384 | 1,390 | 1,373 | 152,500 |
| June 16, 2025 | 1,426 | 1,392 | 1,392 | 1,430 | 1,392 | 133,800 |
| June 13, 2025 | 1,470 | 1,423 | 1,423 | 1,471 | 1,410 | 276,900 |
| June 12, 2025 | 1,510 | 1,506 | 1,506 | 1,529 | 1,500 | 98,900 |
| June 11, 2025 | 1,503 | 1,511 | 1,511 | 1,522 | 1,501 | 60,300 |
| June 10, 2025 | 1,512 | 1,502 | 1,502 | 1,533 | 1,502 | 76,900 |
| June 09, 2025 | 1,525 | 1,502 | 1,502 | 1,528 | 1,477 | 159,000 |
| June 06, 2025 | 1,503 | 1,511 | 1,511 | 1,514 | 1,500 | 62,500 |
| June 05, 2025 | 1,522 | 1,499 | 1,499 | 1,524 | 1,494 | 62,200 |
| June 04, 2025 | 1,530 | 1,522 | 1,522 | 1,530 | 1,511 | 57,000 |
| June 03, 2025 | 1,529 | 1,518 | 1,518 | 1,529 | 1,502 | 76,400 |
| June 02, 2025 | 1,510 | 1,532 | 1,532 | 1,534 | 1,505 | 117,100 |
| May 30, 2025 | 1,465 | 1,502 | 1,502 | 1,504 | 1,465 | 97,900 |
| May 29, 2025 | 1,458 | 1,475 | 1,475 | 1,478 | 1,458 | 106,300 |
| May 28, 2025 | 1,470 | 1,458 | 1,458 | 1,473 | 1,455 | 96,900 |
| May 27, 2025 | 1,445 | 1,469 | 1,469 | 1,469 | 1,441 | 112,800 |
| May 26, 2025 | 1,428 | 1,440 | 1,440 | 1,441 | 1,425 | 127,000 |