1,547.00
+27(+1.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,511 | 1,547 | 1,547 | 1,560 | 1,505 | 103,800 |
| August 15, 2025 | 1,500 | 1,520 | 1,520 | 1,520 | 1,497 | 55,900 |
| August 14, 2025 | 1,500 | 1,500 | 1,500 | 1,502 | 1,479 | 85,200 |
| August 13, 2025 | 1,527 | 1,515 | 1,515 | 1,537 | 1,515 | 58,000 |
| August 12, 2025 | 1,550 | 1,532 | 1,532 | 1,550 | 1,516 | 109,300 |
| August 08, 2025 | 1,555 | 1,544 | 1,544 | 1,555 | 1,532 | 83,100 |
| August 07, 2025 | 1,566 | 1,555 | 1,555 | 1,575 | 1,542 | 89,300 |
| August 06, 2025 | 1,513 | 1,559 | 1,559 | 1,565 | 1,504 | 142,000 |
| August 05, 2025 | 1,500 | 1,513 | 1,513 | 1,520 | 1,484 | 194,200 |
| August 04, 2025 | 1,470 | 1,487 | 1,487 | 1,493 | 1,455 | 110,600 |
| August 01, 2025 | 1,505 | 1,502 | 1,502 | 1,519 | 1,437 | 421,900 |
| July 31, 2025 | 1,560 | 1,563 | 1,563 | 1,575 | 1,543 | 142,800 |
| July 30, 2025 | 1,555 | 1,557 | 1,557 | 1,573 | 1,531 | 113,300 |
| July 29, 2025 | 1,572 | 1,567 | 1,567 | 1,590 | 1,562 | 74,100 |
| July 28, 2025 | 1,585 | 1,572 | 1,572 | 1,592 | 1,566 | 89,300 |
| July 25, 2025 | 1,568 | 1,580 | 1,580 | 1,584 | 1,554 | 81,800 |
| July 24, 2025 | 1,554 | 1,570 | 1,570 | 1,574 | 1,521 | 135,900 |
| July 23, 2025 | 1,526 | 1,553 | 1,553 | 1,562 | 1,525 | 121,100 |
| July 22, 2025 | 1,541 | 1,525 | 1,525 | 1,549 | 1,516 | 63,500 |
| July 18, 2025 | 1,528 | 1,536 | 1,536 | 1,536 | 1,506 | 81,400 |
| July 17, 2025 | 1,520 | 1,530 | 1,530 | 1,544 | 1,509 | 87,300 |
| July 16, 2025 | 1,540 | 1,520 | 1,520 | 1,543 | 1,520 | 60,700 |
| July 15, 2025 | 1,514 | 1,535 | 1,535 | 1,547 | 1,491 | 182,200 |
| July 14, 2025 | 1,500 | 1,551 | 1,551 | 1,554 | 1,497 | 309,900 |
| July 11, 2025 | 1,455 | 1,467 | 1,467 | 1,487 | 1,455 | 86,400 |
| July 10, 2025 | 1,433 | 1,446 | 1,446 | 1,460 | 1,426 | 83,700 |
| July 09, 2025 | 1,413 | 1,430 | 1,430 | 1,430 | 1,413 | 52,300 |
| July 08, 2025 | 1,388 | 1,403 | 1,403 | 1,407 | 1,377 | 169,700 |
| July 07, 2025 | 1,400 | 1,358 | 1,358 | 1,414 | 1,358 | 49,100 |
| July 04, 2025 | 1,390 | 1,398 | 1,398 | 1,416 | 1,390 | 42,000 |
| July 03, 2025 | 1,412 | 1,390 | 1,390 | 1,420 | 1,390 | 57,500 |
| July 02, 2025 | 1,410 | 1,404 | 1,404 | 1,435 | 1,385 | 112,200 |
| July 01, 2025 | 1,398 | 1,396 | 1,396 | 1,419 | 1,392 | 73,000 |
| June 30, 2025 | 1,391 | 1,398 | 1,398 | 1,403 | 1,378 | 158,000 |
| June 27, 2025 | 1,390 | 1,387 | 1,387 | 1,411 | 1,385 | 54,500 |
| June 26, 2025 | 1,422 | 1,409 | 1,386.5 | 1,425 | 1,405 | 68,300 |
| June 25, 2025 | 1,430 | 1,422 | 1,399.29 | 1,433 | 1,410 | 48,200 |
| June 24, 2025 | 1,400 | 1,417 | 1,394.37 | 1,422 | 1,385 | 111,500 |
| June 23, 2025 | 1,390 | 1,382 | 1,382 | 1,400 | 1,370 | 63,300 |
| June 20, 2025 | 1,399 | 1,397 | 1,397 | 1,410 | 1,392 | 48,500 |
| June 19, 2025 | 1,410 | 1,400 | 1,400 | 1,414 | 1,386 | 89,800 |
| June 18, 2025 | 1,379 | 1,390 | 1,390 | 1,400 | 1,378 | 56,400 |
| June 17, 2025 | 1,370 | 1,374 | 1,374 | 1,374 | 1,357 | 44,300 |
| June 16, 2025 | 1,335 | 1,364 | 1,364 | 1,364 | 1,332 | 63,900 |
| June 13, 2025 | 1,345 | 1,315 | 1,315 | 1,345 | 1,313 | 70,600 |
| June 12, 2025 | 1,351 | 1,345 | 1,345 | 1,351 | 1,328 | 40,300 |
| June 11, 2025 | 1,380 | 1,348 | 1,348 | 1,381 | 1,345 | 72,500 |
| June 10, 2025 | 1,362 | 1,379 | 1,379 | 1,414 | 1,362 | 103,500 |
| June 09, 2025 | 1,370 | 1,361 | 1,361 | 1,375 | 1,354 | 28,100 |
| June 06, 2025 | 1,353 | 1,359 | 1,359 | 1,366 | 1,353 | 28,700 |
| June 05, 2025 | 1,358 | 1,352 | 1,352 | 1,363 | 1,351 | 39,000 |
| June 04, 2025 | 1,360 | 1,373 | 1,373 | 1,375 | 1,355 | 72,400 |
| June 03, 2025 | 1,345 | 1,342 | 1,342 | 1,345 | 1,325 | 50,800 |
| June 02, 2025 | 1,335 | 1,345 | 1,345 | 1,352 | 1,330 | 60,400 |
| May 30, 2025 | 1,333 | 1,334 | 1,334 | 1,334 | 1,319 | 35,300 |
| May 29, 2025 | 1,333 | 1,324 | 1,324 | 1,335 | 1,316 | 34,500 |
| May 28, 2025 | 1,312 | 1,330 | 1,330 | 1,333 | 1,300 | 60,800 |
| May 27, 2025 | 1,289 | 1,309 | 1,309 | 1,312 | 1,288 | 62,700 |
| May 26, 2025 | 1,275 | 1,281 | 1,281 | 1,283 | 1,269 | 17,900 |
| May 23, 2025 | 1,274 | 1,273 | 1,273 | 1,280 | 1,268 | 27,400 |