1,483.00
+4.5(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,478.5 | 1,478.5 | 1,478.5 | 1,487 | 1,469 | 927,400 |
| August 18, 2025 | 1,455 | 1,475.5 | 1,475.5 | 1,481.5 | 1,453 | 797,200 |
| August 15, 2025 | 1,470.5 | 1,459.5 | 1,459.5 | 1,471.5 | 1,438 | 918,100 |
| August 14, 2025 | 1,475.5 | 1,472 | 1,472 | 1,480 | 1,459.5 | 1.15M |
| August 13, 2025 | 1,480 | 1,491 | 1,491 | 1,503 | 1,475.5 | 1.24M |
| August 12, 2025 | 1,492 | 1,482 | 1,482 | 1,495.5 | 1,475 | 1.28M |
| August 08, 2025 | 1,504 | 1,495.5 | 1,495.5 | 1,514 | 1,489.5 | 1.25M |
| August 07, 2025 | 1,479 | 1,486.5 | 1,486.5 | 1,499 | 1,471 | 1.48M |
| August 06, 2025 | 1,423 | 1,479.5 | 1,479.5 | 1,505 | 1,382 | 2.35M |
| August 05, 2025 | 1,463 | 1,453 | 1,453 | 1,468 | 1,453 | 1.64M |
| August 04, 2025 | 1,409.5 | 1,445.5 | 1,445.5 | 1,454 | 1,409.5 | 1.29M |
| August 01, 2025 | 1,420.5 | 1,430 | 1,430 | 1,438.5 | 1,410.5 | 1.28M |
| July 31, 2025 | 1,430 | 1,421.5 | 1,421.5 | 1,430 | 1,416.5 | 876,200 |
| July 30, 2025 | 1,401 | 1,413.5 | 1,413.5 | 1,415 | 1,400 | 991,900 |
| July 29, 2025 | 1,411 | 1,409 | 1,409 | 1,413.5 | 1,400.5 | 944,500 |
| July 28, 2025 | 1,433 | 1,420 | 1,420 | 1,434 | 1,420 | 1.09M |
| July 25, 2025 | 1,430 | 1,425.5 | 1,425.5 | 1,436.5 | 1,424.5 | 885,200 |
| July 24, 2025 | 1,410 | 1,424 | 1,424 | 1,428 | 1,401.5 | 1.17M |
| July 23, 2025 | 1,404.5 | 1,403.5 | 1,403.5 | 1,419 | 1,393.5 | 2.14M |
| July 22, 2025 | 1,418.5 | 1,400 | 1,400 | 1,425.5 | 1,398.5 | 981,200 |
| July 18, 2025 | 1,419 | 1,418.5 | 1,418.5 | 1,427.5 | 1,409 | 1.42M |
| July 17, 2025 | 1,385 | 1,406.5 | 1,406.5 | 1,411.5 | 1,376 | 1.65M |
| July 16, 2025 | 1,387.5 | 1,399 | 1,399 | 1,403 | 1,385.5 | 1.3M |
| July 15, 2025 | 1,381 | 1,387.5 | 1,387.5 | 1,389.5 | 1,373.5 | 1.72M |
| July 14, 2025 | 1,370.5 | 1,367.5 | 1,367.5 | 1,380.5 | 1,359 | 1.08M |
| July 11, 2025 | 1,365 | 1,365 | 1,365 | 1,381.5 | 1,357 | 1.56M |
| July 10, 2025 | 1,359.5 | 1,355.5 | 1,355.5 | 1,361.5 | 1,349 | 1.56M |
| July 09, 2025 | 1,340 | 1,354.5 | 1,354.5 | 1,354.5 | 1,340 | 984,000 |
| July 08, 2025 | 1,338.5 | 1,334.5 | 1,334.5 | 1,339 | 1,326 | 1.38M |
| July 07, 2025 | 1,338 | 1,338.5 | 1,338.5 | 1,342 | 1,330.5 | 918,600 |
| July 04, 2025 | 1,364.5 | 1,349 | 1,349 | 1,369.5 | 1,348 | 875,100 |
| July 03, 2025 | 1,380 | 1,359 | 1,359 | 1,384 | 1,347 | 1.32M |
| July 02, 2025 | 1,365.5 | 1,378 | 1,378 | 1,381 | 1,362 | 1.56M |
| July 01, 2025 | 1,370 | 1,382.5 | 1,382.5 | 1,389.5 | 1,361 | 1.52M |
| June 30, 2025 | 1,372.5 | 1,370 | 1,370 | 1,391 | 1,367.5 | 1.79M |
| June 27, 2025 | 1,340.5 | 1,351 | 1,351 | 1,351 | 1,328.5 | 3.52M |
| June 26, 2025 | 1,320 | 1,328.5 | 1,328.5 | 1,334.5 | 1,315 | 1.63M |
| June 25, 2025 | 1,302 | 1,318.5 | 1,318.5 | 1,320 | 1,292.5 | 1.46M |
| June 24, 2025 | 1,321.5 | 1,305 | 1,305 | 1,323.5 | 1,303.5 | 1.23M |
| June 23, 2025 | 1,301 | 1,307.5 | 1,307.5 | 1,312 | 1,294 | 1.27M |
| June 20, 2025 | 1,277.5 | 1,306 | 1,306 | 1,306 | 1,277 | 2.71M |
| June 19, 2025 | 1,298 | 1,290.5 | 1,290.5 | 1,309 | 1,282.5 | 1.53M |
| June 18, 2025 | 1,261 | 1,280.5 | 1,280.5 | 1,280.5 | 1,258.5 | 1.1M |
| June 17, 2025 | 1,278.5 | 1,271 | 1,271 | 1,285.5 | 1,265 | 1.48M |
| June 16, 2025 | 1,281.5 | 1,280 | 1,280 | 1,286.5 | 1,276.5 | 1.18M |
| June 13, 2025 | 1,269.5 | 1,273 | 1,273 | 1,277 | 1,257 | 2.99M |
| June 12, 2025 | 1,284 | 1,269.5 | 1,269.5 | 1,284.5 | 1,260 | 1.04M |
| June 11, 2025 | 1,268.5 | 1,284 | 1,284 | 1,284 | 1,265.5 | 1.05M |
| June 10, 2025 | 1,272 | 1,268 | 1,268 | 1,280 | 1,263.5 | 816,800 |
| June 09, 2025 | 1,274.5 | 1,274 | 1,274 | 1,283.5 | 1,269 | 756,900 |
| June 06, 2025 | 1,267 | 1,264.5 | 1,264.5 | 1,277 | 1,261 | 711,300 |
| June 05, 2025 | 1,277.5 | 1,266 | 1,266 | 1,281 | 1,256.5 | 1.19M |
| June 04, 2025 | 1,267.5 | 1,275 | 1,275 | 1,294 | 1,267 | 1.15M |
| June 03, 2025 | 1,265.5 | 1,267 | 1,267 | 1,274.5 | 1,251.5 | 1.35M |
| June 02, 2025 | 1,271 | 1,275.5 | 1,275.5 | 1,281.5 | 1,268 | 835,500 |
| May 30, 2025 | 1,250 | 1,271 | 1,271 | 1,277.5 | 1,247 | 1.47M |
| May 29, 2025 | 1,259.5 | 1,264 | 1,264 | 1,272 | 1,257 | 1.04M |
| May 28, 2025 | 1,256 | 1,257.5 | 1,257.5 | 1,270.5 | 1,252 | 1.33M |
| May 27, 2025 | 1,248.5 | 1,253.5 | 1,253.5 | 1,260 | 1,246.5 | 830,300 |
| May 26, 2025 | 1,249.5 | 1,254 | 1,254 | 1,257.5 | 1,236 | 888,000 |