1,532.00
+28(+1.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,503 | 1,532 | 1,532 | 1,532 | 1,503 | 114,400 |
| August 15, 2025 | 1,503 | 1,504 | 1,504 | 1,510 | 1,488 | 88,700 |
| August 14, 2025 | 1,521 | 1,500 | 1,500 | 1,524 | 1,497 | 102,300 |
| August 13, 2025 | 1,548 | 1,519 | 1,519 | 1,553 | 1,519 | 79,400 |
| August 12, 2025 | 1,535 | 1,540 | 1,540 | 1,545 | 1,521 | 98,200 |
| August 08, 2025 | 1,518 | 1,520 | 1,520 | 1,523 | 1,510 | 78,100 |
| August 07, 2025 | 1,490 | 1,515 | 1,515 | 1,516 | 1,490 | 92,100 |
| August 06, 2025 | 1,505 | 1,498 | 1,498 | 1,516 | 1,493 | 92,900 |
| August 05, 2025 | 1,482 | 1,495 | 1,495 | 1,504 | 1,475 | 123,200 |
| August 04, 2025 | 1,452 | 1,473 | 1,473 | 1,480 | 1,450 | 127,300 |
| August 01, 2025 | 1,465 | 1,478 | 1,478 | 1,479 | 1,459 | 166,300 |
| July 31, 2025 | 1,423 | 1,456 | 1,456 | 1,464 | 1,416 | 303,800 |
| July 30, 2025 | 1,436 | 1,410 | 1,410 | 1,436 | 1,401 | 445,100 |
| July 29, 2025 | 1,575 | 1,579 | 1,579 | 1,596 | 1,571 | 159,400 |
| July 28, 2025 | 1,568 | 1,575 | 1,575 | 1,580 | 1,561 | 108,900 |
| July 25, 2025 | 1,588 | 1,579 | 1,579 | 1,597 | 1,563 | 109,900 |
| July 24, 2025 | 1,578 | 1,588 | 1,588 | 1,588 | 1,562 | 141,400 |
| July 23, 2025 | 1,543 | 1,578 | 1,578 | 1,591 | 1,534 | 241,500 |
| July 22, 2025 | 1,530 | 1,530 | 1,530 | 1,546 | 1,517 | 102,600 |
| July 18, 2025 | 1,540 | 1,541 | 1,541 | 1,551 | 1,531 | 82,000 |
| July 17, 2025 | 1,534 | 1,533 | 1,533 | 1,542 | 1,519 | 75,800 |
| July 16, 2025 | 1,573 | 1,542 | 1,542 | 1,573 | 1,537 | 110,500 |
| July 15, 2025 | 1,569 | 1,578 | 1,578 | 1,578 | 1,558 | 217,900 |
| July 14, 2025 | 1,550 | 1,573 | 1,573 | 1,588 | 1,531 | 200,500 |
| July 11, 2025 | 1,530 | 1,535 | 1,535 | 1,556 | 1,524 | 177,900 |
| July 10, 2025 | 1,520 | 1,519 | 1,519 | 1,524 | 1,498 | 197,000 |
| July 09, 2025 | 1,470 | 1,508 | 1,508 | 1,520 | 1,460 | 188,700 |
| July 08, 2025 | 1,446 | 1,455 | 1,455 | 1,455 | 1,417 | 103,400 |
| July 07, 2025 | 1,439 | 1,446 | 1,446 | 1,452 | 1,435 | 89,500 |
| July 04, 2025 | 1,460 | 1,445 | 1,445 | 1,464 | 1,439 | 75,200 |
| July 03, 2025 | 1,455 | 1,460 | 1,460 | 1,476 | 1,451 | 75,600 |
| July 02, 2025 | 1,466 | 1,463 | 1,463 | 1,480 | 1,456 | 108,400 |
| July 01, 2025 | 1,486 | 1,473 | 1,473 | 1,495 | 1,468 | 86,800 |
| June 30, 2025 | 1,511 | 1,495 | 1,495 | 1,520 | 1,484 | 177,700 |
| June 27, 2025 | 1,495 | 1,500 | 1,500 | 1,504 | 1,473 | 168,300 |
| June 26, 2025 | 1,493 | 1,498 | 1,498 | 1,504 | 1,492 | 84,400 |
| June 25, 2025 | 1,494 | 1,491 | 1,491 | 1,506 | 1,483 | 122,300 |
| June 24, 2025 | 1,514 | 1,501 | 1,501 | 1,514 | 1,483 | 130,100 |
| June 23, 2025 | 1,500 | 1,502 | 1,502 | 1,513 | 1,495 | 83,400 |
| June 20, 2025 | 1,520 | 1,495 | 1,495 | 1,525 | 1,492 | 162,000 |
| June 19, 2025 | 1,510 | 1,518 | 1,518 | 1,518 | 1,493 | 102,700 |
| June 18, 2025 | 1,495 | 1,510 | 1,510 | 1,513 | 1,493 | 107,600 |
| June 17, 2025 | 1,478 | 1,491 | 1,491 | 1,498 | 1,478 | 84,900 |
| June 16, 2025 | 1,490 | 1,466 | 1,466 | 1,490 | 1,446 | 88,500 |
| June 13, 2025 | 1,467 | 1,478 | 1,478 | 1,483 | 1,460 | 151,100 |
| June 12, 2025 | 1,436 | 1,459 | 1,459 | 1,459 | 1,436 | 78,500 |
| June 11, 2025 | 1,445 | 1,446 | 1,446 | 1,456 | 1,437 | 74,800 |
| June 10, 2025 | 1,441 | 1,437 | 1,437 | 1,459 | 1,432 | 72,200 |
| June 09, 2025 | 1,458 | 1,452 | 1,452 | 1,463 | 1,443 | 56,000 |
| June 06, 2025 | 1,441 | 1,452 | 1,452 | 1,458 | 1,441 | 56,900 |
| June 05, 2025 | 1,468 | 1,444 | 1,444 | 1,470 | 1,435 | 108,000 |
| June 04, 2025 | 1,457 | 1,466 | 1,466 | 1,472 | 1,446 | 94,000 |
| June 03, 2025 | 1,425 | 1,446 | 1,446 | 1,446 | 1,420 | 85,100 |
| June 02, 2025 | 1,417 | 1,434 | 1,434 | 1,442 | 1,417 | 71,500 |
| May 30, 2025 | 1,435 | 1,442 | 1,442 | 1,460 | 1,410 | 79,700 |
| May 29, 2025 | 1,440 | 1,448 | 1,448 | 1,470 | 1,440 | 143,400 |
| May 28, 2025 | 1,397 | 1,427 | 1,427 | 1,445 | 1,389 | 157,700 |
| May 27, 2025 | 1,400 | 1,388 | 1,388 | 1,402 | 1,383 | 56,900 |
| May 26, 2025 | 1,402 | 1,401 | 1,401 | 1,420 | 1,401 | 106,300 |
| May 23, 2025 | 1,375 | 1,393 | 1,393 | 1,393 | 1,374 | 77,600 |