1,852.00
-8(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,855 | 1,852 | 1,852 | 1,860 | 1,816 | 37,600 |
| August 21, 2025 | 1,864 | 1,860 | 1,860 | 1,885 | 1,860 | 10,400 |
| August 20, 2025 | 1,858 | 1,860 | 1,860 | 1,865 | 1,850 | 23,000 |
| August 19, 2025 | 1,871 | 1,871 | 1,871 | 1,877 | 1,855 | 16,800 |
| August 18, 2025 | 1,899 | 1,871 | 1,871 | 1,905 | 1,855 | 24,400 |
| August 15, 2025 | 1,891 | 1,888 | 1,888 | 1,898 | 1,860 | 18,200 |
| August 14, 2025 | 1,870 | 1,878 | 1,878 | 1,885 | 1,854 | 16,500 |
| August 13, 2025 | 1,766 | 1,870 | 1,870 | 1,893 | 1,760 | 95,900 |
| August 12, 2025 | 1,910 | 1,835 | 1,835 | 1,910 | 1,829 | 116,900 |
| August 08, 2025 | 1,874 | 1,864 | 1,864 | 1,875 | 1,843 | 14,300 |
| August 07, 2025 | 1,840 | 1,870 | 1,870 | 1,875 | 1,839 | 30,900 |
| August 06, 2025 | 1,815 | 1,839 | 1,839 | 1,849 | 1,798 | 20,900 |
| August 05, 2025 | 1,803 | 1,815 | 1,815 | 1,815 | 1,787 | 20,200 |
| August 04, 2025 | 1,762 | 1,791 | 1,791 | 1,800 | 1,732 | 25,700 |
| August 01, 2025 | 1,801 | 1,797 | 1,797 | 1,813 | 1,790 | 15,300 |
| July 31, 2025 | 1,824 | 1,815 | 1,815 | 1,835 | 1,804 | 16,500 |
| July 30, 2025 | 1,775 | 1,811 | 1,811 | 1,825 | 1,775 | 23,000 |
| July 29, 2025 | 1,800 | 1,778 | 1,778 | 1,800 | 1,778 | 11,400 |
| July 28, 2025 | 1,819 | 1,807 | 1,807 | 1,820 | 1,800 | 11,500 |
| July 25, 2025 | 1,835 | 1,819 | 1,819 | 1,838 | 1,809 | 21,200 |
| July 24, 2025 | 1,860 | 1,830 | 1,830 | 1,874 | 1,812 | 21,700 |
| July 23, 2025 | 1,844 | 1,858 | 1,858 | 1,875 | 1,833 | 20,500 |
| July 22, 2025 | 1,777 | 1,830 | 1,830 | 1,842 | 1,777 | 27,000 |
| July 18, 2025 | 1,810 | 1,793 | 1,793 | 1,817 | 1,775 | 29,500 |
| July 17, 2025 | 1,850 | 1,797 | 1,797 | 1,855 | 1,780 | 38,600 |
| July 16, 2025 | 1,834 | 1,849 | 1,849 | 1,858 | 1,823 | 33,500 |
| July 15, 2025 | 1,819 | 1,834 | 1,834 | 1,848 | 1,815 | 29,100 |
| July 14, 2025 | 1,805 | 1,810 | 1,810 | 1,831 | 1,782 | 27,800 |
| July 11, 2025 | 1,814 | 1,802 | 1,802 | 1,841 | 1,793 | 32,400 |
| July 10, 2025 | 1,766 | 1,788 | 1,788 | 1,799 | 1,749 | 34,400 |
| July 09, 2025 | 1,782 | 1,748 | 1,748 | 1,789 | 1,724 | 60,400 |
| July 08, 2025 | 1,789 | 1,822 | 1,822 | 1,825 | 1,770 | 39,400 |
| July 07, 2025 | 1,714 | 1,754 | 1,754 | 1,770 | 1,714 | 25,900 |
| July 04, 2025 | 1,702 | 1,729 | 1,729 | 1,735 | 1,690 | 22,600 |
| July 03, 2025 | 1,690 | 1,688 | 1,688 | 1,702 | 1,652 | 24,900 |
| July 02, 2025 | 1,653 | 1,688 | 1,688 | 1,705 | 1,645 | 31,300 |
| July 01, 2025 | 1,631 | 1,688 | 1,688 | 1,699 | 1,631 | 26,000 |
| June 30, 2025 | 1,611 | 1,617 | 1,617 | 1,630 | 1,611 | 10,100 |
| June 27, 2025 | 1,600 | 1,599 | 1,599 | 1,609 | 1,597 | 6,500 |
| June 26, 2025 | 1,620 | 1,608 | 1,608 | 1,620 | 1,595 | 6,900 |
| June 25, 2025 | 1,600 | 1,617 | 1,617 | 1,617 | 1,591 | 10,300 |
| June 24, 2025 | 1,590 | 1,600 | 1,600 | 1,601 | 1,590 | 3,700 |
| June 23, 2025 | 1,599 | 1,586 | 1,591 | 1,602 | 1,586 | 6,700 |
| June 20, 2025 | 1,578 | 1,605 | 1,605 | 1,616 | 1,578 | 14,700 |
| June 19, 2025 | 1,601 | 1,577 | 1,577 | 1,611 | 1,577 | 29,800 |
| June 18, 2025 | 1,614 | 1,618 | 1,618 | 1,638 | 1,605 | 14,800 |
| June 17, 2025 | 1,568 | 1,601 | 1,601 | 1,609 | 1,568 | 12,400 |
| June 16, 2025 | 1,536 | 1,568 | 1,568 | 1,570 | 1,536 | 13,500 |
| June 13, 2025 | 1,531 | 1,523 | 1,523 | 1,531 | 1,513 | 11,900 |
| June 12, 2025 | 1,547 | 1,531 | 1,531 | 1,547 | 1,523 | 4,800 |
| June 11, 2025 | 1,534 | 1,540 | 1,540 | 1,556 | 1,526 | 29,600 |
| June 10, 2025 | 1,533 | 1,529 | 1,529 | 1,554 | 1,522 | 25,300 |
| June 09, 2025 | 1,590 | 1,541 | 1,541 | 1,599 | 1,541 | 37,700 |
| June 06, 2025 | 1,496 | 1,510 | 1,510 | 1,510 | 1,483 | 12,300 |
| June 05, 2025 | 1,460 | 1,481 | 1,481 | 1,486 | 1,437 | 20,600 |
| June 04, 2025 | 1,416 | 1,430 | 1,430 | 1,443 | 1,416 | 14,500 |
| June 03, 2025 | 1,420 | 1,418 | 1,418 | 1,432 | 1,414 | 31,500 |
| June 02, 2025 | 1,465 | 1,430 | 1,430 | 1,465 | 1,428 | 18,200 |
| May 30, 2025 | 1,470 | 1,442 | 1,442 | 1,470 | 1,430 | 9,600 |
| May 29, 2025 | 1,472 | 1,470 | 1,470 | 1,472 | 1,461 | 2,800 |