1,646.00
+27(+1.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,626 | 1,646 | 1,646 | 1,653 | 1,615 | 48,400 |
| August 15, 2025 | 1,622 | 1,619 | 1,619 | 1,633 | 1,602 | 54,500 |
| August 14, 2025 | 1,632 | 1,636 | 1,636 | 1,646 | 1,612 | 79,500 |
| August 13, 2025 | 1,654 | 1,670 | 1,670 | 1,686 | 1,630 | 56,100 |
| August 12, 2025 | 1,756 | 1,700 | 1,700 | 1,756 | 1,664 | 74,000 |
| August 08, 2025 | 1,718 | 1,756 | 1,756 | 1,756 | 1,709 | 34,300 |
| August 07, 2025 | 1,711 | 1,701 | 1,701 | 1,720 | 1,696 | 16,000 |
| August 06, 2025 | 1,671 | 1,700 | 1,700 | 1,710 | 1,671 | 14,500 |
| August 05, 2025 | 1,691 | 1,675 | 1,675 | 1,694 | 1,660 | 19,900 |
| August 04, 2025 | 1,674 | 1,674 | 1,674 | 1,697 | 1,642 | 22,700 |
| August 01, 2025 | 1,700 | 1,714 | 1,714 | 1,721 | 1,691 | 29,300 |
| July 31, 2025 | 1,684 | 1,675 | 1,675 | 1,700 | 1,672 | 19,300 |
| July 30, 2025 | 1,676 | 1,676 | 1,676 | 1,699 | 1,676 | 16,600 |
| July 29, 2025 | 1,687 | 1,671 | 1,671 | 1,701 | 1,668 | 23,700 |
| July 28, 2025 | 1,681 | 1,678 | 1,678 | 1,690 | 1,669 | 14,000 |
| July 25, 2025 | 1,700 | 1,686 | 1,686 | 1,712 | 1,671 | 31,600 |
| July 24, 2025 | 1,682 | 1,700 | 1,700 | 1,711 | 1,682 | 25,400 |
| July 23, 2025 | 1,663 | 1,682 | 1,682 | 1,694 | 1,631 | 46,100 |
| July 22, 2025 | 1,651 | 1,632 | 1,632 | 1,664 | 1,631 | 12,000 |
| July 18, 2025 | 1,680 | 1,664 | 1,664 | 1,680 | 1,664 | 11,500 |
| July 17, 2025 | 1,660 | 1,673 | 1,673 | 1,679 | 1,656 | 12,300 |
| July 16, 2025 | 1,664 | 1,664 | 1,664 | 1,683 | 1,656 | 18,100 |
| July 15, 2025 | 1,703 | 1,664 | 1,664 | 1,703 | 1,655 | 12,600 |
| July 14, 2025 | 1,665 | 1,687 | 1,687 | 1,696 | 1,658 | 20,100 |
| July 11, 2025 | 1,641 | 1,652 | 1,652 | 1,675 | 1,641 | 12,800 |
| July 10, 2025 | 1,658 | 1,633 | 1,633 | 1,666 | 1,627 | 41,400 |
| July 09, 2025 | 1,653 | 1,658 | 1,658 | 1,692 | 1,648 | 24,100 |
| July 08, 2025 | 1,643 | 1,643 | 1,643 | 1,662 | 1,623 | 32,200 |
| July 07, 2025 | 1,628 | 1,629 | 1,629 | 1,643 | 1,615 | 15,500 |
| July 04, 2025 | 1,683 | 1,636 | 1,636 | 1,683 | 1,633 | 12,700 |
| July 03, 2025 | 1,682 | 1,665 | 1,665 | 1,691 | 1,647 | 23,000 |
| July 02, 2025 | 1,680 | 1,687 | 1,687 | 1,706 | 1,679 | 20,900 |
| July 01, 2025 | 1,661 | 1,680 | 1,680 | 1,700 | 1,661 | 20,500 |
| June 30, 2025 | 1,685 | 1,660 | 1,660 | 1,703 | 1,660 | 20,600 |
| June 27, 2025 | 1,698 | 1,680 | 1,680 | 1,700 | 1,661 | 34,000 |
| June 26, 2025 | 1,705 | 1,710 | 1,685 | 1,738 | 1,688 | 23,900 |
| June 25, 2025 | 1,761 | 1,704 | 1,679.09 | 1,794 | 1,695 | 45,300 |
| June 24, 2025 | 1,696 | 1,760 | 1,734.27 | 1,760 | 1,684 | 42,500 |
| June 23, 2025 | 1,675 | 1,669 | 1,669 | 1,686 | 1,662 | 11,200 |
| June 20, 2025 | 1,639 | 1,688 | 1,688 | 1,714 | 1,639 | 50,000 |
| June 19, 2025 | 1,667 | 1,627 | 1,627 | 1,667 | 1,613 | 25,800 |
| June 18, 2025 | 1,651 | 1,661 | 1,661 | 1,687 | 1,635 | 34,400 |
| June 17, 2025 | 1,580 | 1,674 | 1,674 | 1,684 | 1,580 | 58,700 |
| June 16, 2025 | 1,590 | 1,566 | 1,566 | 1,592 | 1,562 | 20,000 |
| June 13, 2025 | 1,517 | 1,590 | 1,590 | 1,594 | 1,515 | 85,300 |
| June 12, 2025 | 1,530 | 1,529 | 1,529 | 1,541 | 1,524 | 23,200 |
| June 11, 2025 | 1,539 | 1,530 | 1,530 | 1,546 | 1,528 | 17,900 |
| June 10, 2025 | 1,556 | 1,542 | 1,542 | 1,558 | 1,542 | 23,200 |
| June 09, 2025 | 1,560 | 1,556 | 1,556 | 1,567 | 1,545 | 20,700 |
| June 06, 2025 | 1,581 | 1,557 | 1,557 | 1,590 | 1,555 | 28,300 |
| June 05, 2025 | 1,591 | 1,581 | 1,581 | 1,602 | 1,581 | 17,300 |
| June 04, 2025 | 1,606 | 1,602 | 1,602 | 1,622 | 1,602 | 19,100 |
| June 03, 2025 | 1,628 | 1,609 | 1,609 | 1,628 | 1,609 | 19,300 |
| June 02, 2025 | 1,637 | 1,632 | 1,632 | 1,665 | 1,627 | 17,600 |
| May 30, 2025 | 1,647 | 1,656 | 1,656 | 1,660 | 1,619 | 26,400 |
| May 29, 2025 | 1,666 | 1,653 | 1,653 | 1,666 | 1,640 | 29,800 |
| May 28, 2025 | 1,684 | 1,643 | 1,643 | 1,684 | 1,635 | 21,000 |
| May 27, 2025 | 1,666 | 1,653 | 1,653 | 1,677 | 1,649 | 17,700 |
| May 26, 2025 | 1,690 | 1,648 | 1,648 | 1,701 | 1,648 | 16,600 |
| May 23, 2025 | 1,635 | 1,671 | 1,671 | 1,695 | 1,615 | 29,100 |