1,570.00
+4(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,570 | 1,570 | 1,570 | 1,572 | 1,564 | 63,100 |
| August 21, 2025 | 1,570 | 1,566 | 1,566 | 1,571 | 1,560 | 95,500 |
| August 20, 2025 | 1,560 | 1,563 | 1,563 | 1,567 | 1,554 | 40,500 |
| August 19, 2025 | 1,568 | 1,557 | 1,557 | 1,568 | 1,553 | 53,200 |
| August 18, 2025 | 1,545 | 1,560 | 1,560 | 1,560 | 1,539 | 111,500 |
| August 15, 2025 | 1,532 | 1,544 | 1,544 | 1,544 | 1,520 | 83,300 |
| August 14, 2025 | 1,555 | 1,540 | 1,540 | 1,555 | 1,531 | 76,200 |
| August 13, 2025 | 1,578 | 1,555 | 1,555 | 1,578 | 1,555 | 72,800 |
| August 12, 2025 | 1,558 | 1,569 | 1,569 | 1,576 | 1,541 | 153,200 |
| August 08, 2025 | 1,582 | 1,577 | 1,577 | 1,593 | 1,577 | 87,800 |
| August 07, 2025 | 1,580 | 1,585 | 1,585 | 1,597 | 1,576 | 99,200 |
| August 06, 2025 | 1,590 | 1,594 | 1,594 | 1,602 | 1,587 | 72,600 |
| August 05, 2025 | 1,580 | 1,583 | 1,583 | 1,594 | 1,570 | 69,200 |
| August 04, 2025 | 1,561 | 1,575 | 1,575 | 1,584 | 1,554 | 82,900 |
| August 01, 2025 | 1,579 | 1,583 | 1,583 | 1,596 | 1,571 | 59,100 |
| July 31, 2025 | 1,564 | 1,572 | 1,572 | 1,584 | 1,555 | 51,300 |
| July 30, 2025 | 1,556 | 1,564 | 1,564 | 1,567 | 1,555 | 61,900 |
| July 29, 2025 | 1,555 | 1,565 | 1,565 | 1,569 | 1,553 | 67,900 |
| July 28, 2025 | 1,565 | 1,565 | 1,565 | 1,569 | 1,555 | 60,500 |
| July 25, 2025 | 1,553 | 1,559 | 1,559 | 1,561 | 1,545 | 66,400 |
| July 24, 2025 | 1,550 | 1,559 | 1,559 | 1,568 | 1,542 | 81,700 |
| July 23, 2025 | 1,530 | 1,544 | 1,544 | 1,550 | 1,523 | 117,900 |
| July 22, 2025 | 1,505 | 1,513 | 1,513 | 1,521 | 1,492 | 74,600 |
| July 18, 2025 | 1,500 | 1,505 | 1,505 | 1,508 | 1,496 | 55,500 |
| July 17, 2025 | 1,482 | 1,493 | 1,493 | 1,493 | 1,465 | 66,800 |
| July 16, 2025 | 1,467 | 1,482 | 1,482 | 1,492 | 1,464 | 50,700 |
| July 15, 2025 | 1,460 | 1,467 | 1,467 | 1,468 | 1,452 | 49,200 |
| July 14, 2025 | 1,450 | 1,452 | 1,452 | 1,460 | 1,446 | 43,100 |
| July 11, 2025 | 1,440 | 1,455 | 1,455 | 1,460 | 1,440 | 63,600 |
| July 10, 2025 | 1,443 | 1,443 | 1,443 | 1,449 | 1,436 | 98,500 |
| July 09, 2025 | 1,450 | 1,444 | 1,444 | 1,461 | 1,441 | 84,500 |
| July 08, 2025 | 1,425 | 1,439 | 1,439 | 1,448 | 1,419 | 106,300 |
| July 07, 2025 | 1,420 | 1,426 | 1,426 | 1,426 | 1,412 | 85,900 |
| July 04, 2025 | 1,428 | 1,421 | 1,421 | 1,430 | 1,420 | 49,000 |
| July 03, 2025 | 1,421 | 1,423 | 1,423 | 1,427 | 1,413 | 62,300 |
| July 02, 2025 | 1,418 | 1,426 | 1,426 | 1,439 | 1,409 | 118,500 |
| July 01, 2025 | 1,380 | 1,419 | 1,419 | 1,422 | 1,373 | 170,200 |
| June 30, 2025 | 1,372 | 1,380 | 1,380 | 1,401 | 1,364 | 163,100 |
| June 27, 2025 | 1,387 | 1,402 | 1,402 | 1,402 | 1,386 | 84,500 |
| June 26, 2025 | 1,383 | 1,384 | 1,384 | 1,391 | 1,373 | 102,800 |
| June 25, 2025 | 1,378 | 1,373 | 1,373 | 1,378 | 1,360 | 96,700 |
| June 24, 2025 | 1,378 | 1,378 | 1,378 | 1,385 | 1,370 | 84,900 |
| June 23, 2025 | 1,365 | 1,355 | 1,355 | 1,365 | 1,349 | 71,800 |
| June 20, 2025 | 1,372 | 1,375 | 1,375 | 1,386 | 1,370 | 113,500 |
| June 19, 2025 | 1,392 | 1,374 | 1,374 | 1,392 | 1,369 | 54,600 |
| June 18, 2025 | 1,375 | 1,392 | 1,392 | 1,392 | 1,373 | 49,800 |
| June 17, 2025 | 1,378 | 1,389 | 1,389 | 1,394 | 1,373 | 59,100 |
| June 16, 2025 | 1,386 | 1,371 | 1,371 | 1,389 | 1,364 | 63,000 |
| June 13, 2025 | 1,394 | 1,375 | 1,375 | 1,394 | 1,368 | 125,700 |
| June 12, 2025 | 1,416 | 1,395 | 1,395 | 1,432 | 1,395 | 65,800 |
| June 11, 2025 | 1,420 | 1,427 | 1,427 | 1,428 | 1,409 | 109,000 |
| June 10, 2025 | 1,390 | 1,398 | 1,398 | 1,401 | 1,390 | 79,700 |
| June 09, 2025 | 1,404 | 1,392 | 1,392 | 1,414 | 1,385 | 86,400 |
| June 06, 2025 | 1,401 | 1,397 | 1,397 | 1,408 | 1,394 | 54,400 |
| June 05, 2025 | 1,415 | 1,404 | 1,404 | 1,422 | 1,397 | 81,600 |
| June 04, 2025 | 1,409 | 1,416 | 1,416 | 1,418 | 1,403 | 102,500 |
| June 03, 2025 | 1,393 | 1,402 | 1,402 | 1,404 | 1,384 | 126,600 |
| June 02, 2025 | 1,388 | 1,397 | 1,397 | 1,407 | 1,388 | 94,800 |
| May 30, 2025 | 1,409 | 1,412 | 1,412 | 1,419 | 1,399 | 197,000 |
| May 29, 2025 | 1,407 | 1,416 | 1,416 | 1,416 | 1,395 | 169,900 |