1,787.00
-15(-0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,804 | 1,787 | 1,787 | 1,805 | 1,782 | 845,300 |
| August 15, 2025 | 1,757 | 1,802 | 1,802 | 1,820 | 1,737 | 1.83M |
| August 14, 2025 | 2,030 | 2,003 | 2,003 | 2,030 | 1,977 | 328,700 |
| August 13, 2025 | 2,043 | 2,036 | 2,036 | 2,048 | 2,027 | 124,900 |
| August 12, 2025 | 2,050 | 2,031 | 2,031 | 2,056 | 2,019 | 161,200 |
| August 08, 2025 | 2,026 | 2,042 | 2,042 | 2,055 | 2,026 | 157,000 |
| August 07, 2025 | 2,015 | 2,033 | 2,033 | 2,048 | 2,015 | 124,800 |
| August 06, 2025 | 1,985 | 2,011 | 2,011 | 2,014 | 1,982 | 160,500 |
| August 05, 2025 | 1,961 | 1,984 | 1,984 | 1,993 | 1,955 | 129,700 |
| August 04, 2025 | 1,948 | 1,964 | 1,964 | 1,972 | 1,941 | 125,700 |
| August 01, 2025 | 1,975 | 1,986 | 1,986 | 1,986 | 1,971 | 136,200 |
| July 31, 2025 | 1,956 | 1,963 | 1,963 | 1,977 | 1,942 | 172,100 |
| July 30, 2025 | 1,980 | 1,964 | 1,964 | 1,983 | 1,950 | 138,800 |
| July 29, 2025 | 1,935 | 1,949 | 1,949 | 1,971 | 1,932 | 205,700 |
| July 28, 2025 | 1,925 | 1,933 | 1,933 | 1,942 | 1,912 | 195,300 |
| July 25, 2025 | 1,889 | 1,905 | 1,905 | 1,907 | 1,879 | 105,400 |
| July 24, 2025 | 1,867 | 1,884 | 1,884 | 1,890 | 1,862 | 100,900 |
| July 23, 2025 | 1,886 | 1,861 | 1,861 | 1,891 | 1,853 | 157,700 |
| July 22, 2025 | 1,850 | 1,863 | 1,863 | 1,889 | 1,845 | 148,800 |
| July 18, 2025 | 1,899 | 1,869 | 1,869 | 1,899 | 1,868 | 107,300 |
| July 17, 2025 | 1,880 | 1,916 | 1,916 | 1,922 | 1,880 | 160,400 |
| July 16, 2025 | 1,852 | 1,883 | 1,883 | 1,899 | 1,852 | 184,800 |
| July 15, 2025 | 1,857 | 1,854 | 1,854 | 1,874 | 1,851 | 163,700 |
| July 14, 2025 | 1,831 | 1,826 | 1,826 | 1,837 | 1,794 | 108,100 |
| July 11, 2025 | 1,843 | 1,837 | 1,837 | 1,855 | 1,824 | 117,100 |
| July 10, 2025 | 1,830 | 1,826 | 1,826 | 1,835 | 1,815 | 140,300 |
| July 09, 2025 | 1,800 | 1,817 | 1,817 | 1,830 | 1,796 | 151,000 |
| July 08, 2025 | 1,775 | 1,793 | 1,793 | 1,797 | 1,773 | 104,800 |
| July 07, 2025 | 1,783 | 1,777 | 1,777 | 1,791 | 1,771 | 62,400 |
| July 04, 2025 | 1,785 | 1,780 | 1,780 | 1,794 | 1,780 | 73,300 |
| July 03, 2025 | 1,789 | 1,780 | 1,780 | 1,796 | 1,776 | 100,000 |
| July 02, 2025 | 1,803 | 1,796 | 1,796 | 1,827 | 1,796 | 89,700 |
| July 01, 2025 | 1,810 | 1,818 | 1,818 | 1,825 | 1,802 | 116,100 |
| June 30, 2025 | 1,829 | 1,810 | 1,810 | 1,845 | 1,810 | 193,100 |
| June 27, 2025 | 1,834 | 1,828 | 1,828 | 1,845 | 1,819 | 135,100 |
| June 26, 2025 | 1,827 | 1,836 | 1,836 | 1,838 | 1,823 | 116,200 |
| June 25, 2025 | 1,824 | 1,824 | 1,824 | 1,826 | 1,803 | 138,600 |
| June 24, 2025 | 1,850 | 1,830 | 1,830 | 1,850 | 1,827 | 62,300 |
| June 23, 2025 | 1,806 | 1,831 | 1,831 | 1,846 | 1,806 | 143,300 |
| June 20, 2025 | 1,825 | 1,825 | 1,825 | 1,844 | 1,810 | 260,400 |
| June 19, 2025 | 1,835 | 1,855 | 1,855 | 1,855 | 1,826 | 96,500 |
| June 18, 2025 | 1,824 | 1,838 | 1,838 | 1,848 | 1,822 | 163,200 |
| June 17, 2025 | 1,818 | 1,823 | 1,823 | 1,839 | 1,817 | 93,100 |
| June 16, 2025 | 1,814 | 1,813 | 1,813 | 1,827 | 1,802 | 90,300 |
| June 13, 2025 | 1,800 | 1,786 | 1,786 | 1,806 | 1,785 | 103,000 |
| June 12, 2025 | 1,824 | 1,811 | 1,811 | 1,843 | 1,805 | 115,200 |
| June 11, 2025 | 1,822 | 1,836 | 1,836 | 1,844 | 1,821 | 137,000 |
| June 10, 2025 | 1,839 | 1,812 | 1,812 | 1,842 | 1,812 | 139,400 |
| June 09, 2025 | 1,837 | 1,845 | 1,845 | 1,849 | 1,819 | 218,300 |
| June 06, 2025 | 1,832 | 1,814 | 1,814 | 1,838 | 1,805 | 126,900 |
| June 05, 2025 | 1,787 | 1,814 | 1,814 | 1,838 | 1,772 | 276,100 |
| June 04, 2025 | 1,727 | 1,795 | 1,795 | 1,798 | 1,721 | 286,400 |
| June 03, 2025 | 1,708 | 1,713 | 1,713 | 1,718 | 1,703 | 99,800 |
| June 02, 2025 | 1,701 | 1,713 | 1,713 | 1,714 | 1,697 | 110,200 |
| May 30, 2025 | 1,705 | 1,715 | 1,715 | 1,722 | 1,705 | 104,000 |
| May 29, 2025 | 1,712 | 1,724 | 1,724 | 1,739 | 1,712 | 97,200 |
| May 28, 2025 | 1,730 | 1,716 | 1,716 | 1,738 | 1,706 | 92,800 |
| May 27, 2025 | 1,697 | 1,705 | 1,705 | 1,713 | 1,697 | 89,200 |
| May 26, 2025 | 1,706 | 1,700 | 1,700 | 1,711 | 1,691 | 78,800 |
| May 23, 2025 | 1,715 | 1,713 | 1,713 | 1,720 | 1,702 | 83,600 |