1,527.00
+4(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,532 | 1,527 | 1,527 | 1,537 | 1,514 | 7.36M |
| August 15, 2025 | 1,530 | 1,523 | 1,523 | 1,532 | 1,515.5 | 6.64M |
| August 14, 2025 | 1,539 | 1,528 | 1,528 | 1,541.5 | 1,511 | 7.76M |
| August 13, 2025 | 1,550 | 1,556 | 1,556 | 1,563 | 1,540 | 6.87M |
| August 12, 2025 | 1,542.5 | 1,540.5 | 1,540.5 | 1,553.5 | 1,524 | 8.28M |
| August 08, 2025 | 1,517 | 1,526.5 | 1,526.5 | 1,542 | 1,511.5 | 7.53M |
| August 07, 2025 | 1,502.5 | 1,509 | 1,509 | 1,521 | 1,496 | 5.84M |
| August 06, 2025 | 1,490 | 1,511.5 | 1,511.5 | 1,523 | 1,488 | 7.68M |
| August 05, 2025 | 1,457 | 1,483.5 | 1,483.5 | 1,492.5 | 1,452.5 | 6.82M |
| August 04, 2025 | 1,420 | 1,454.5 | 1,454.5 | 1,454.5 | 1,419 | 10.21M |
| August 01, 2025 | 1,458 | 1,475 | 1,475 | 1,485.5 | 1,447 | 10M |
| July 31, 2025 | 1,414 | 1,440.5 | 1,440.5 | 1,455 | 1,410.5 | 14.38M |
| July 30, 2025 | 1,484.5 | 1,484.5 | 1,484.5 | 1,500 | 1,432 | 9.76M |
| July 29, 2025 | 1,474 | 1,486.5 | 1,486.5 | 1,490 | 1,467 | 7.92M |
| July 28, 2025 | 1,472.5 | 1,488.5 | 1,488.5 | 1,494.5 | 1,466.5 | 5.86M |
| July 25, 2025 | 1,490 | 1,467 | 1,467 | 1,493.5 | 1,464 | 5.89M |
| July 24, 2025 | 1,520.5 | 1,496 | 1,496 | 1,523 | 1,496 | 6.85M |
| July 23, 2025 | 1,480 | 1,506 | 1,506 | 1,517.5 | 1,469.5 | 15.19M |
| July 22, 2025 | 1,429.5 | 1,423 | 1,423 | 1,448 | 1,417.5 | 7.25M |
| July 18, 2025 | 1,465 | 1,430 | 1,430 | 1,466 | 1,425 | 7.19M |
| July 17, 2025 | 1,434 | 1,446 | 1,446 | 1,446 | 1,431.5 | 6.62M |
| July 16, 2025 | 1,434 | 1,433.5 | 1,433.5 | 1,440 | 1,425.5 | 6.68M |
| July 15, 2025 | 1,441 | 1,433 | 1,433 | 1,441 | 1,423 | 8.41M |
| July 14, 2025 | 1,433 | 1,436 | 1,436 | 1,442 | 1,422.5 | 7.9M |
| July 11, 2025 | 1,462 | 1,448 | 1,448 | 1,467.5 | 1,441 | 9.43M |
| July 10, 2025 | 1,452 | 1,448 | 1,448 | 1,454.5 | 1,431 | 9.26M |
| July 09, 2025 | 1,482 | 1,459.5 | 1,459.5 | 1,487 | 1,446 | 9.28M |
| July 08, 2025 | 1,467.5 | 1,463 | 1,463 | 1,473.5 | 1,437.5 | 11.27M |
| July 07, 2025 | 1,508.5 | 1,486 | 1,486 | 1,516 | 1,483 | 5.7M |
| July 04, 2025 | 1,524.5 | 1,512 | 1,512 | 1,535 | 1,506.5 | 4.51M |
| July 03, 2025 | 1,535 | 1,518.5 | 1,518.5 | 1,539.5 | 1,511.5 | 8.09M |
| July 02, 2025 | 1,535 | 1,531 | 1,531 | 1,538 | 1,511 | 6.13M |
| July 01, 2025 | 1,555 | 1,544.5 | 1,544.5 | 1,567 | 1,530 | 6.47M |
| June 30, 2025 | 1,561.5 | 1,555.5 | 1,555.5 | 1,574 | 1,547 | 9.64M |
| June 27, 2025 | 1,510 | 1,530.5 | 1,530.5 | 1,541.5 | 1,504.5 | 9.38M |
| June 26, 2025 | 1,490 | 1,503 | 1,503 | 1,506 | 1,486.5 | 6.63M |
| June 25, 2025 | 1,507 | 1,512.5 | 1,512.5 | 1,515 | 1,485.5 | 6.21M |
| June 24, 2025 | 1,497.5 | 1,500.5 | 1,500.5 | 1,502 | 1,487.5 | 6.91M |
| June 23, 2025 | 1,483 | 1,473 | 1,473 | 1,485.5 | 1,467.5 | 4.25M |
| June 20, 2025 | 1,503 | 1,483 | 1,483 | 1,503 | 1,480 | 13.39M |
| June 19, 2025 | 1,507 | 1,503 | 1,503 | 1,514 | 1,487 | 7.82M |
| June 18, 2025 | 1,486 | 1,522 | 1,522 | 1,523.5 | 1,486 | 8.08M |
| June 17, 2025 | 1,500 | 1,498 | 1,498 | 1,500 | 1,485.5 | 8.41M |
| June 16, 2025 | 1,506 | 1,503.5 | 1,503.5 | 1,513 | 1,493 | 6.42M |
| June 13, 2025 | 1,500 | 1,498.5 | 1,498.5 | 1,504.5 | 1,470 | 14.86M |
| June 12, 2025 | 1,533.5 | 1,519.5 | 1,519.5 | 1,537 | 1,505 | 9.59M |
| June 11, 2025 | 1,546 | 1,537.5 | 1,537.5 | 1,553 | 1,533.5 | 6.84M |
| June 10, 2025 | 1,560 | 1,544.5 | 1,544.5 | 1,571.5 | 1,536 | 8.08M |
| June 09, 2025 | 1,546.5 | 1,537 | 1,537 | 1,556 | 1,528 | 8.09M |
| June 06, 2025 | 1,550 | 1,567.5 | 1,567.5 | 1,578 | 1,530 | 13.76M |
| June 05, 2025 | 1,629.5 | 1,605.5 | 1,605.5 | 1,632 | 1,593 | 6.44M |
| June 04, 2025 | 1,628.5 | 1,647 | 1,647 | 1,653 | 1,620.5 | 5.6M |
| June 03, 2025 | 1,630 | 1,622.5 | 1,622.5 | 1,647.5 | 1,622.5 | 5.52M |
| June 02, 2025 | 1,640 | 1,635 | 1,635 | 1,653 | 1,622.5 | 5.76M |
| May 30, 2025 | 1,648 | 1,668 | 1,668 | 1,688 | 1,647.5 | 13.22M |
| May 29, 2025 | 1,645 | 1,671 | 1,671 | 1,686 | 1,623 | 9.63M |
| May 28, 2025 | 1,610 | 1,606.5 | 1,606.5 | 1,623 | 1,581 | 8.12M |
| May 27, 2025 | 1,607 | 1,578.5 | 1,578.5 | 1,610 | 1,567.5 | 6.18M |
| May 26, 2025 | 1,616 | 1,598.5 | 1,598.5 | 1,616 | 1,593.5 | 4.78M |
| May 23, 2025 | 1,588 | 1,624.5 | 1,624.5 | 1,630 | 1,573 | 8.42M |