1,718.00
-27(-1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,740 | 1,718 | 1,718 | 1,742 | 1,709 | 2.49M |
| August 15, 2025 | 1,780 | 1,745 | 1,745 | 1,788 | 1,733 | 2.86M |
| August 14, 2025 | 1,781 | 1,767 | 1,767 | 1,795 | 1,752 | 2.71M |
| August 13, 2025 | 1,890 | 1,790 | 1,790 | 1,894 | 1,790 | 5.71M |
| August 12, 2025 | 1,787 | 1,860 | 1,860 | 1,864 | 1,784 | 5.39M |
| August 08, 2025 | 1,694 | 1,744 | 1,744 | 1,785 | 1,683 | 8.19M |
| August 07, 2025 | 1,730 | 1,751 | 1,751 | 1,757 | 1,729 | 2.47M |
| August 06, 2025 | 1,790 | 1,752 | 1,752 | 1,795 | 1,728 | 3.75M |
| August 05, 2025 | 1,855 | 1,810 | 1,810 | 1,864 | 1,810 | 2.65M |
| August 04, 2025 | 1,771 | 1,835 | 1,835 | 1,850 | 1,770 | 2.89M |
| August 01, 2025 | 1,824 | 1,821 | 1,821 | 1,842 | 1,767 | 4.83M |
| July 31, 2025 | 1,843 | 1,904 | 1,904 | 1,927 | 1,843 | 3.84M |
| July 30, 2025 | 1,858 | 1,835 | 1,835 | 1,864 | 1,832 | 2.66M |
| July 29, 2025 | 1,911 | 1,842 | 1,842 | 1,919 | 1,828 | 4.03M |
| July 28, 2025 | 1,925 | 1,927 | 1,927 | 1,931 | 1,875 | 3.41M |
| July 25, 2025 | 1,940 | 1,949 | 1,949 | 1,963 | 1,923 | 2.47M |
| July 24, 2025 | 1,938 | 1,944 | 1,944 | 1,974 | 1,908 | 4.72M |
| July 23, 2025 | 1,887 | 1,942 | 1,942 | 1,965 | 1,845 | 5.56M |
| July 22, 2025 | 1,894 | 1,853 | 1,853 | 1,940 | 1,848 | 4.32M |
| July 18, 2025 | 1,925 | 1,880 | 1,880 | 1,936 | 1,860 | 5.51M |
| July 17, 2025 | 1,952 | 1,936 | 1,936 | 1,976 | 1,906 | 5.91M |
| July 16, 2025 | 2,003 | 1,951 | 1,951 | 2,024 | 1,951 | 8.13M |
| July 15, 2025 | 1,900 | 2,010 | 2,010 | 2,015 | 1,855 | 7.86M |
| July 14, 2025 | 1,935 | 1,903 | 1,903 | 1,936 | 1,872 | 4.36M |
| July 11, 2025 | 1,881 | 1,941 | 1,941 | 1,948 | 1,876 | 5.43M |
| July 10, 2025 | 1,841 | 1,880 | 1,880 | 1,905 | 1,817 | 4.14M |
| July 09, 2025 | 1,912 | 1,835 | 1,835 | 1,915 | 1,831 | 3.04M |
| July 08, 2025 | 1,870 | 1,876 | 1,876 | 1,902 | 1,828 | 3.96M |
| July 07, 2025 | 1,899 | 1,880 | 1,880 | 1,922 | 1,848 | 3.69M |
| July 04, 2025 | 1,963 | 1,904 | 1,904 | 1,973 | 1,888 | 4.28M |
| July 03, 2025 | 1,957 | 1,936 | 1,936 | 1,980 | 1,931 | 4.44M |
| July 02, 2025 | 1,938 | 1,929 | 1,929 | 2,008 | 1,926 | 7.52M |
| July 01, 2025 | 1,999 | 2,044 | 2,044 | 2,081 | 1,976 | 8.17M |
| June 30, 2025 | 2,151 | 2,015 | 2,015 | 2,162 | 2,004 | 10.95M |
| June 27, 2025 | 2,092 | 2,125 | 2,125 | 2,139 | 2,066 | 11.65M |
| June 26, 2025 | 1,917 | 2,049 | 2,049 | 2,089 | 1,913 | 12.95M |
| June 25, 2025 | 1,880 | 1,911 | 1,911 | 1,928 | 1,844 | 7.97M |
| June 24, 2025 | 1,830 | 1,822 | 1,822 | 1,858 | 1,782 | 4.79M |
| June 23, 2025 | 1,723 | 1,766 | 1,766 | 1,793 | 1,705 | 4.28M |
| June 20, 2025 | 1,660 | 1,751 | 1,751 | 1,781 | 1,643 | 7.42M |
| June 19, 2025 | 1,700 | 1,669 | 1,669 | 1,710 | 1,658 | 3.08M |
| June 18, 2025 | 1,683 | 1,706 | 1,706 | 1,716 | 1,681 | 2.89M |
| June 17, 2025 | 1,650 | 1,703 | 1,703 | 1,726 | 1,646 | 5.3M |
| June 16, 2025 | 1,597 | 1,610 | 1,610 | 1,611 | 1,582 | 2.37M |
| June 13, 2025 | 1,649 | 1,584 | 1,584 | 1,653 | 1,579 | 3.55M |
| June 12, 2025 | 1,642 | 1,664 | 1,664 | 1,680 | 1,636 | 3.47M |
| June 11, 2025 | 1,602 | 1,664 | 1,664 | 1,677 | 1,599 | 5.47M |
| June 10, 2025 | 1,600 | 1,562 | 1,562 | 1,620 | 1,562 | 2.95M |
| June 09, 2025 | 1,589 | 1,585 | 1,585 | 1,610 | 1,565 | 2.33M |
| June 06, 2025 | 1,521 | 1,574 | 1,574 | 1,596 | 1,521 | 2.8M |
| June 05, 2025 | 1,511 | 1,532 | 1,532 | 1,560 | 1,511 | 2.13M |
| June 04, 2025 | 1,556 | 1,507 | 1,507 | 1,558 | 1,505 | 1.86M |
| June 03, 2025 | 1,491 | 1,516 | 1,516 | 1,578 | 1,491 | 2.92M |
| June 02, 2025 | 1,511 | 1,481 | 1,481 | 1,517 | 1,481 | 1.99M |
| May 30, 2025 | 1,550 | 1,543 | 1,543 | 1,555 | 1,522 | 1.38M |
| May 29, 2025 | 1,570 | 1,562 | 1,562 | 1,584 | 1,544 | 1.94M |
| May 28, 2025 | 1,582 | 1,538 | 1,538 | 1,593 | 1,528 | 2.16M |
| May 27, 2025 | 1,524 | 1,551 | 1,551 | 1,551 | 1,501 | 1.92M |
| May 26, 2025 | 1,510 | 1,526 | 1,526 | 1,542 | 1,505 | 2.21M |
| May 23, 2025 | 1,515 | 1,499 | 1,499 | 1,538 | 1,495 | 2.24M |