1,837.00
+40.5(+2.25%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,808.5 | 1,837 | 1,837 | 1,844.5 | 1,803 | 4.41M |
August 15, 2025 | 1,755 | 1,796.5 | 1,796.5 | 1,796.5 | 1,755 | 4.09M |
August 14, 2025 | 1,780 | 1,774.5 | 1,774.5 | 1,795 | 1,767.5 | 3.39M |
August 13, 2025 | 1,798.5 | 1,791 | 1,791 | 1,822.5 | 1,786.5 | 4.01M |
August 12, 2025 | 1,806 | 1,796.5 | 1,796.5 | 1,816.5 | 1,792 | 4.5M |
August 08, 2025 | 1,753 | 1,800 | 1,800 | 1,800 | 1,738.5 | 5.26M |
August 07, 2025 | 1,715 | 1,741 | 1,741 | 1,754.5 | 1,708.5 | 6.14M |
August 06, 2025 | 1,778 | 1,731 | 1,731 | 1,779 | 1,731 | 8.92M |
August 05, 2025 | 1,672 | 1,655 | 1,655 | 1,705 | 1,616.5 | 7.01M |
August 04, 2025 | 1,638.5 | 1,673.5 | 1,673.5 | 1,680 | 1,638.5 | 3.47M |
August 01, 2025 | 1,698.5 | 1,710 | 1,710 | 1,726 | 1,693.5 | 3.99M |
July 31, 2025 | 1,676 | 1,689.5 | 1,689.5 | 1,694.5 | 1,670.5 | 3.37M |
July 30, 2025 | 1,670 | 1,672.5 | 1,672.5 | 1,677 | 1,662.5 | 2.6M |
July 29, 2025 | 1,685 | 1,682 | 1,682 | 1,692 | 1,677.5 | 2.3M |
July 28, 2025 | 1,713.5 | 1,712.5 | 1,712.5 | 1,718.5 | 1,706.5 | 2.53M |
July 25, 2025 | 1,730 | 1,713 | 1,713 | 1,734.5 | 1,707.5 | 3.31M |
July 24, 2025 | 1,741 | 1,744 | 1,744 | 1,759 | 1,737 | 5.27M |
July 23, 2025 | 1,710 | 1,757 | 1,757 | 1,762 | 1,688 | 9.47M |
July 22, 2025 | 1,625 | 1,601.5 | 1,601.5 | 1,632.5 | 1,592 | 3.29M |
July 18, 2025 | 1,608 | 1,612.5 | 1,612.5 | 1,616 | 1,604.5 | 2.83M |
July 17, 2025 | 1,583.5 | 1,604 | 1,604 | 1,606.5 | 1,580.5 | 3.02M |
July 16, 2025 | 1,621 | 1,594 | 1,594 | 1,621.5 | 1,594 | 3.08M |
July 15, 2025 | 1,633.5 | 1,620.5 | 1,620.5 | 1,638 | 1,616 | 2.65M |
July 14, 2025 | 1,648 | 1,649 | 1,649 | 1,663 | 1,640.5 | 3.13M |
July 11, 2025 | 1,640.5 | 1,665 | 1,665 | 1,672 | 1,628 | 4.83M |
July 10, 2025 | 1,633 | 1,614.5 | 1,614.5 | 1,637.5 | 1,611.5 | 3.76M |
July 09, 2025 | 1,632.5 | 1,642.5 | 1,642.5 | 1,649.5 | 1,624.5 | 2.94M |
July 08, 2025 | 1,603 | 1,613.5 | 1,613.5 | 1,624 | 1,591.5 | 3.77M |
July 07, 2025 | 1,634.5 | 1,607 | 1,607 | 1,640.5 | 1,601 | 3.12M |
July 04, 2025 | 1,652 | 1,633.5 | 1,633.5 | 1,661 | 1,633.5 | 2.95M |
July 03, 2025 | 1,624 | 1,649.5 | 1,649.5 | 1,651 | 1,608.5 | 3.68M |
July 02, 2025 | 1,624 | 1,629.5 | 1,629.5 | 1,632 | 1,606.5 | 2.85M |
July 01, 2025 | 1,636.5 | 1,625.5 | 1,625.5 | 1,647.5 | 1,608 | 4.01M |
June 30, 2025 | 1,627 | 1,622 | 1,622 | 1,636.5 | 1,615.5 | 4.22M |
June 27, 2025 | 1,615 | 1,610 | 1,610 | 1,622 | 1,604 | 4.62M |
June 26, 2025 | 1,594.5 | 1,609 | 1,584 | 1,613 | 1,589 | 4.18M |
June 25, 2025 | 1,597 | 1,596 | 1,571.2 | 1,597 | 1,575 | 3.2M |
June 24, 2025 | 1,593.5 | 1,590.5 | 1,565.79 | 1,605 | 1,578 | 2.7M |
June 23, 2025 | 1,575 | 1,575.5 | 1,575.5 | 1,579 | 1,549 | 3.75M |
June 20, 2025 | 1,585 | 1,569 | 1,569 | 1,593.5 | 1,567 | 9.64M |
June 19, 2025 | 1,596 | 1,581.5 | 1,581.5 | 1,602.5 | 1,574.5 | 3.3M |
June 18, 2025 | 1,587 | 1,609 | 1,609 | 1,609 | 1,579.5 | 4.49M |
June 17, 2025 | 1,590 | 1,605 | 1,605 | 1,612.5 | 1,587.5 | 4.7M |
June 16, 2025 | 1,588 | 1,574.5 | 1,574.5 | 1,594 | 1,574 | 3.72M |
June 13, 2025 | 1,608 | 1,579.5 | 1,579.5 | 1,615.5 | 1,579 | 4.32M |
June 12, 2025 | 1,623.5 | 1,609.5 | 1,609.5 | 1,624.5 | 1,600 | 3.82M |
June 11, 2025 | 1,620 | 1,624.5 | 1,624.5 | 1,629 | 1,609.5 | 4.29M |
June 10, 2025 | 1,609 | 1,605.5 | 1,605.5 | 1,620 | 1,599.5 | 4.33M |
June 09, 2025 | 1,595 | 1,604 | 1,604 | 1,616 | 1,593.5 | 5.55M |
June 06, 2025 | 1,611.5 | 1,608.5 | 1,608.5 | 1,613 | 1,591.5 | 4.25M |
June 05, 2025 | 1,609 | 1,610 | 1,610 | 1,613.5 | 1,600 | 3.67M |
June 04, 2025 | 1,630 | 1,610 | 1,610 | 1,638.5 | 1,606 | 6.49M |
June 03, 2025 | 1,589 | 1,600 | 1,600 | 1,600.5 | 1,567 | 6.9M |
June 02, 2025 | 1,640 | 1,620 | 1,620 | 1,642.5 | 1,619 | 3.91M |
May 30, 2025 | 1,603 | 1,663.5 | 1,663.5 | 1,663.5 | 1,603 | 16.19M |
May 29, 2025 | 1,576.5 | 1,638 | 1,638 | 1,642.5 | 1,576.5 | 5.83M |
May 28, 2025 | 1,580 | 1,575.5 | 1,575.5 | 1,583 | 1,567 | 4.01M |
May 27, 2025 | 1,560 | 1,570 | 1,570 | 1,570 | 1,546.5 | 3.53M |
May 26, 2025 | 1,583 | 1,565.5 | 1,565.5 | 1,585 | 1,560 | 3.31M |
May 23, 2025 | 1,586 | 1,574 | 1,574 | 1,593.5 | 1,564.5 | 3.77M |