1,403.00
+8(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,395 | 1,403 | 1,403 | 1,414 | 1,394 | 46,500 |
| August 15, 2025 | 1,382 | 1,395 | 1,395 | 1,397 | 1,382 | 70,600 |
| August 14, 2025 | 1,430 | 1,388 | 1,388 | 1,430 | 1,382 | 93,700 |
| August 13, 2025 | 1,385 | 1,431 | 1,431 | 1,436 | 1,380 | 156,300 |
| August 12, 2025 | 1,390 | 1,388 | 1,388 | 1,407 | 1,372 | 270,200 |
| August 08, 2025 | 1,385 | 1,384 | 1,384 | 1,405 | 1,375 | 257,800 |
| August 07, 2025 | 1,393 | 1,370 | 1,370 | 1,397 | 1,356 | 280,200 |
| August 06, 2025 | 1,585 | 1,393 | 1,393 | 1,607 | 1,338 | 507,400 |
| August 05, 2025 | 1,578 | 1,592 | 1,592 | 1,605 | 1,568 | 73,100 |
| August 04, 2025 | 1,559 | 1,575 | 1,575 | 1,578 | 1,549 | 67,400 |
| August 01, 2025 | 1,563 | 1,599 | 1,599 | 1,604 | 1,550 | 78,000 |
| July 31, 2025 | 1,548 | 1,579 | 1,579 | 1,592 | 1,545 | 94,000 |
| July 30, 2025 | 1,524 | 1,543 | 1,543 | 1,553 | 1,512 | 112,600 |
| July 29, 2025 | 1,525 | 1,533 | 1,533 | 1,552 | 1,523 | 112,900 |
| July 28, 2025 | 1,517 | 1,525 | 1,525 | 1,525 | 1,501 | 96,700 |
| July 25, 2025 | 1,500 | 1,501 | 1,501 | 1,506 | 1,490 | 47,800 |
| July 24, 2025 | 1,493 | 1,501 | 1,501 | 1,507 | 1,479 | 85,600 |
| July 23, 2025 | 1,444 | 1,477 | 1,477 | 1,491 | 1,431 | 101,000 |
| July 22, 2025 | 1,420 | 1,422 | 1,422 | 1,437 | 1,418 | 50,400 |
| July 18, 2025 | 1,435 | 1,421 | 1,421 | 1,442 | 1,421 | 30,400 |
| July 17, 2025 | 1,427 | 1,431 | 1,431 | 1,434 | 1,414 | 47,700 |
| July 16, 2025 | 1,438 | 1,437 | 1,437 | 1,451 | 1,432 | 83,200 |
| July 15, 2025 | 1,430 | 1,438 | 1,438 | 1,445 | 1,415 | 70,500 |
| July 14, 2025 | 1,425 | 1,421 | 1,421 | 1,434 | 1,410 | 49,800 |
| July 11, 2025 | 1,430 | 1,428 | 1,428 | 1,433 | 1,413 | 61,400 |
| July 10, 2025 | 1,420 | 1,415 | 1,415 | 1,445 | 1,396 | 112,000 |
| July 09, 2025 | 1,400 | 1,421 | 1,421 | 1,442 | 1,399 | 116,300 |
| July 08, 2025 | 1,371 | 1,389 | 1,389 | 1,398 | 1,367 | 48,400 |
| July 07, 2025 | 1,390 | 1,373 | 1,373 | 1,393 | 1,363 | 111,400 |
| July 04, 2025 | 1,399 | 1,382 | 1,382 | 1,424 | 1,382 | 140,000 |
| July 03, 2025 | 1,348 | 1,369 | 1,369 | 1,374 | 1,348 | 54,200 |
| July 02, 2025 | 1,330 | 1,339 | 1,339 | 1,349 | 1,327 | 59,100 |
| July 01, 2025 | 1,331 | 1,347 | 1,347 | 1,360 | 1,318 | 90,600 |
| June 30, 2025 | 1,335 | 1,351 | 1,351 | 1,383 | 1,333 | 165,600 |
| June 27, 2025 | 1,300 | 1,318 | 1,318 | 1,329 | 1,296 | 96,000 |
| June 26, 2025 | 1,282 | 1,293 | 1,293 | 1,302 | 1,280 | 76,600 |
| June 25, 2025 | 1,250 | 1,284 | 1,284 | 1,285 | 1,247 | 75,200 |
| June 24, 2025 | 1,259 | 1,250 | 1,250 | 1,264 | 1,247 | 53,200 |
| June 23, 2025 | 1,240 | 1,242 | 1,242 | 1,248 | 1,226 | 51,500 |
| June 20, 2025 | 1,253 | 1,263 | 1,263 | 1,279 | 1,250 | 86,700 |
| June 19, 2025 | 1,280 | 1,257 | 1,257 | 1,282 | 1,250 | 68,900 |
| June 18, 2025 | 1,288 | 1,284 | 1,284 | 1,312 | 1,282 | 135,100 |
| June 17, 2025 | 1,209 | 1,291 | 1,291 | 1,291 | 1,209 | 178,500 |
| June 16, 2025 | 1,205 | 1,207 | 1,207 | 1,219 | 1,191 | 76,300 |
| June 13, 2025 | 1,225 | 1,187 | 1,187 | 1,225 | 1,187 | 112,700 |
| June 12, 2025 | 1,251 | 1,242 | 1,242 | 1,259 | 1,234 | 35,100 |
| June 11, 2025 | 1,230 | 1,254 | 1,254 | 1,257 | 1,230 | 49,900 |
| June 10, 2025 | 1,226 | 1,228 | 1,228 | 1,242 | 1,214 | 81,200 |
| June 09, 2025 | 1,237 | 1,222 | 1,222 | 1,249 | 1,221 | 65,800 |
| June 06, 2025 | 1,225 | 1,220 | 1,220 | 1,250 | 1,220 | 117,900 |
| June 05, 2025 | 1,230 | 1,228 | 1,228 | 1,243 | 1,221 | 29,400 |
| June 04, 2025 | 1,235 | 1,230 | 1,230 | 1,248 | 1,215 | 173,700 |
| June 03, 2025 | 1,238 | 1,224 | 1,224 | 1,242 | 1,205 | 71,700 |
| June 02, 2025 | 1,226 | 1,236 | 1,236 | 1,239 | 1,218 | 42,400 |
| May 30, 2025 | 1,216 | 1,246 | 1,246 | 1,253 | 1,214 | 50,800 |
| May 29, 2025 | 1,219 | 1,225 | 1,225 | 1,236 | 1,218 | 57,400 |
| May 28, 2025 | 1,219 | 1,217 | 1,217 | 1,228 | 1,213 | 43,900 |
| May 27, 2025 | 1,197 | 1,202 | 1,202 | 1,204 | 1,181 | 35,800 |
| May 26, 2025 | 1,213 | 1,199 | 1,199 | 1,215 | 1,198 | 19,600 |
| May 23, 2025 | 1,212 | 1,200 | 1,200 | 1,216 | 1,198 | 32,800 |