1,511.00
+3(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,510 | 1,511 | 1,511 | 1,511 | 1,500 | 1,600 |
| August 15, 2025 | 1,509 | 1,508 | 1,508 | 1,509 | 1,495 | 500 |
| August 14, 2025 | 1,510 | 1,509 | 1,509 | 1,510 | 1,498 | 1,400 |
| August 13, 2025 | 1,493 | 1,496 | 1,496 | 1,505 | 1,493 | 1,900 |
| August 12, 2025 | 1,508 | 1,493 | 1,493 | 1,510 | 1,485 | 18,300 |
| August 08, 2025 | 1,573 | 1,585 | 1,585 | 1,599 | 1,573 | 1,900 |
| August 07, 2025 | 1,565 | 1,586 | 1,586 | 1,586 | 1,565 | 500 |
| August 06, 2025 | 1,568 | 1,566 | 1,566 | 1,584 | 1,566 | 1,300 |
| August 05, 2025 | 1,568 | 1,568 | 1,568 | 1,568 | 1,568 | 300 |
| August 04, 2025 | 1,560 | 1,568 | 1,568 | 1,568 | 1,531 | 800 |
| August 01, 2025 | 1,569 | 1,523 | 1,523 | 1,569 | 1,523 | 2,900 |
| July 31, 2025 | 1,569 | 1,569 | 1,569 | 1,569 | 1,569 | 100 |
| July 30, 2025 | 1,581 | 1,575 | 1,575 | 1,583 | 1,575 | 900 |
| July 29, 2025 | 1,572 | 1,575 | 1,575 | 1,575 | 1,572 | 500 |
| July 28, 2025 | 1,550 | 1,572 | 1,572 | 1,575 | 1,550 | 1,100 |
| July 25, 2025 | 1,537 | 1,551 | 1,551 | 1,555 | 1,537 | 1,700 |
| July 24, 2025 | 1,558 | 1,560 | 1,560 | 1,560 | 1,551 | 1,400 |
| July 23, 2025 | 1,560 | 1,549 | 1,549 | 1,560 | 1,549 | 800 |
| July 22, 2025 | 1,570 | 1,560 | 1,560 | 1,570 | 1,560 | 1,200 |
| July 18, 2025 | 1,561 | 1,558 | 1,558 | 1,561 | 1,558 | 400 |
| July 17, 2025 | 1,549 | 1,549 | 1,549 | 1,549 | 1,549 | 500 |
| July 16, 2025 | 1,546 | 1,550 | 1,550 | 1,550 | 1,542 | 2,400 |
| July 15, 2025 | 1,546 | 1,550 | 1,550 | 1,551 | 1,546 | 600 |
| July 14, 2025 | 1,570 | 1,546 | 1,546 | 1,570 | 1,546 | 2,600 |
| July 11, 2025 | 1,562 | 1,562 | 1,562 | 1,562 | 1,562 | 0 |
| July 10, 2025 | 1,565 | 1,562 | 1,562 | 1,565 | 1,560 | 1,100 |
| July 09, 2025 | 1,569 | 1,565 | 1,565 | 1,569 | 1,565 | 200 |
| July 08, 2025 | 1,566 | 1,560 | 1,560 | 1,567 | 1,530 | 1,300 |
| July 07, 2025 | 1,561 | 1,576 | 1,576 | 1,580 | 1,560 | 1,100 |
| July 04, 2025 | 1,554 | 1,561 | 1,561 | 1,561 | 1,554 | 3,500 |
| July 03, 2025 | 1,552 | 1,554 | 1,554 | 1,560 | 1,537 | 1,800 |
| July 02, 2025 | 1,539 | 1,564 | 1,564 | 1,573 | 1,533 | 400 |
| July 01, 2025 | 1,526 | 1,535 | 1,535 | 1,542 | 1,526 | 400 |
| June 30, 2025 | 1,534 | 1,526 | 1,526 | 1,550 | 1,526 | 700 |
| June 27, 2025 | 1,540 | 1,540 | 1,540 | 1,580 | 1,540 | 1,300 |
| June 26, 2025 | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | 1,400 |
| June 25, 2025 | 1,571 | 1,541 | 1,541 | 1,571 | 1,541 | 1,400 |
| June 24, 2025 | 1,571 | 1,560 | 1,560 | 1,582 | 1,547 | 1,500 |
| June 23, 2025 | 1,560 | 1,560 | 1,560 | 1,560 | 1,553 | 1,200 |
| June 20, 2025 | 1,524 | 1,560 | 1,560 | 1,595 | 1,524 | 1,500 |
| June 19, 2025 | 1,537 | 1,530 | 1,530 | 1,540 | 1,530 | 700 |
| June 18, 2025 | 1,551 | 1,549 | 1,549 | 1,566 | 1,519 | 1,700 |
| June 17, 2025 | 1,550 | 1,551 | 1,551 | 1,559 | 1,550 | 1,100 |
| June 16, 2025 | 1,560 | 1,559 | 1,559 | 1,560 | 1,559 | 200 |
| June 13, 2025 | 1,567 | 1,560 | 1,560 | 1,570 | 1,560 | 300 |
| June 12, 2025 | 1,567 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| June 11, 2025 | 1,580 | 1,567 | 1,567 | 1,580 | 1,567 | 400 |
| June 10, 2025 | 1,597 | 1,580 | 1,580 | 1,597 | 1,580 | 1,000 |
| June 09, 2025 | 1,599 | 1,597 | 1,597 | 1,599 | 1,597 | 500 |
| June 06, 2025 | 1,588 | 1,598 | 1,598 | 1,599 | 1,580 | 1,500 |
| June 05, 2025 | 1,580 | 1,587 | 1,587 | 1,587 | 1,580 | 2,800 |
| June 04, 2025 | 1,555 | 1,572 | 1,572 | 1,572 | 1,554 | 1,200 |
| June 03, 2025 | 1,566 | 1,555 | 1,555 | 1,578 | 1,505 | 2,400 |
| June 02, 2025 | 1,557 | 1,560 | 1,560 | 1,562 | 1,555 | 800 |
| May 30, 2025 | 1,559 | 1,555 | 1,555 | 1,560 | 1,555 | 700 |
| May 29, 2025 | 1,552 | 1,559 | 1,559 | 1,559 | 1,550 | 2,200 |
| May 28, 2025 | 1,540 | 1,549 | 1,549 | 1,549 | 1,495 | 2,900 |
| May 27, 2025 | 1,500 | 1,540 | 1,540 | 1,540 | 1,495 | 1,400 |
| May 26, 2025 | 1,547 | 1,540 | 1,540 | 1,547 | 1,535 | 2,600 |
| May 23, 2025 | 1,531 | 1,547 | 1,547 | 1,547 | 1,521 | 1,100 |