1,652.00
-11.5(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,678 | 1,663.5 | 1,663.5 | 1,683 | 1,658 | 325,000 |
| August 18, 2025 | 1,658 | 1,660 | 1,660 | 1,668.5 | 1,655.5 | 440,400 |
| August 15, 2025 | 1,650 | 1,653 | 1,653 | 1,665.5 | 1,646 | 436,300 |
| August 14, 2025 | 1,708 | 1,664 | 1,664 | 1,708 | 1,664 | 438,100 |
| August 13, 2025 | 1,730 | 1,730.5 | 1,730.5 | 1,746 | 1,722 | 465,100 |
| August 12, 2025 | 1,718 | 1,726.5 | 1,726.5 | 1,747 | 1,708.5 | 576,700 |
| August 08, 2025 | 1,661 | 1,715.5 | 1,715.5 | 1,738 | 1,656 | 1.17M |
| August 07, 2025 | 1,670 | 1,631 | 1,631 | 1,720 | 1,622 | 1.31M |
| August 06, 2025 | 1,668 | 1,680 | 1,680 | 1,698.5 | 1,666 | 293,600 |
| August 05, 2025 | 1,672 | 1,670 | 1,670 | 1,692 | 1,660.5 | 367,400 |
| August 04, 2025 | 1,650 | 1,668.5 | 1,668.5 | 1,674 | 1,648.5 | 397,900 |
| August 01, 2025 | 1,672 | 1,672 | 1,672 | 1,690 | 1,659.5 | 593,700 |
| July 31, 2025 | 1,658.5 | 1,668 | 1,668 | 1,672.5 | 1,649.5 | 758,800 |
| July 30, 2025 | 1,665.5 | 1,666.5 | 1,666.5 | 1,671.5 | 1,652 | 491,000 |
| July 29, 2025 | 1,666 | 1,671 | 1,671 | 1,676 | 1,659 | 420,200 |
| July 28, 2025 | 1,651 | 1,667 | 1,667 | 1,691 | 1,651 | 1.03M |
| July 25, 2025 | 1,685.5 | 1,691 | 1,691 | 1,691 | 1,670.5 | 488,000 |
| July 24, 2025 | 1,697 | 1,697 | 1,697 | 1,706.5 | 1,684 | 679,400 |
| July 23, 2025 | 1,672 | 1,697 | 1,697 | 1,721 | 1,656 | 634,000 |
| July 22, 2025 | 1,661.5 | 1,637.5 | 1,637.5 | 1,677 | 1,635.5 | 379,500 |
| July 18, 2025 | 1,687.5 | 1,677.5 | 1,677.5 | 1,690.5 | 1,674.5 | 161,400 |
| July 17, 2025 | 1,654.5 | 1,677.5 | 1,677.5 | 1,678.5 | 1,653 | 264,200 |
| July 16, 2025 | 1,647.5 | 1,658 | 1,658 | 1,660.5 | 1,637.5 | 342,700 |
| July 15, 2025 | 1,650.5 | 1,639 | 1,639 | 1,656 | 1,639 | 390,300 |
| July 14, 2025 | 1,650 | 1,652.5 | 1,652.5 | 1,658.5 | 1,644.5 | 220,700 |
| July 11, 2025 | 1,654.5 | 1,650 | 1,650 | 1,663 | 1,644 | 294,800 |
| July 10, 2025 | 1,650 | 1,637.5 | 1,637.5 | 1,651.5 | 1,625 | 555,500 |
| July 09, 2025 | 1,649 | 1,656.5 | 1,656.5 | 1,656.5 | 1,641 | 448,400 |
| July 08, 2025 | 1,621 | 1,635 | 1,635 | 1,654.5 | 1,620 | 606,500 |
| July 07, 2025 | 1,640 | 1,623 | 1,623 | 1,648 | 1,621.5 | 465,100 |
| July 04, 2025 | 1,699.5 | 1,650 | 1,650 | 1,701.5 | 1,649 | 420,700 |
| July 03, 2025 | 1,690 | 1,692 | 1,692 | 1,701 | 1,680 | 257,100 |
| July 02, 2025 | 1,699 | 1,698 | 1,698 | 1,712.5 | 1,695.5 | 364,300 |
| July 01, 2025 | 1,705 | 1,706.5 | 1,706.5 | 1,729 | 1,701 | 337,500 |
| June 30, 2025 | 1,715 | 1,716 | 1,716 | 1,731.5 | 1,713 | 538,500 |
| June 27, 2025 | 1,720 | 1,711 | 1,711 | 1,727.5 | 1,698 | 797,200 |
| June 26, 2025 | 1,717 | 1,716.5 | 1,716.5 | 1,731.5 | 1,711.5 | 463,900 |
| June 25, 2025 | 1,712 | 1,717 | 1,717 | 1,725.5 | 1,696 | 572,400 |
| June 24, 2025 | 1,700 | 1,700 | 1,700 | 1,714 | 1,689 | 451,600 |
| June 23, 2025 | 1,685.5 | 1,700 | 1,700 | 1,700 | 1,657 | 811,300 |
| June 20, 2025 | 1,694 | 1,693.5 | 1,693.5 | 1,731.5 | 1,692.5 | 758,400 |
| June 19, 2025 | 1,708.5 | 1,703 | 1,703 | 1,715.5 | 1,694.5 | 375,600 |
| June 18, 2025 | 1,690 | 1,702 | 1,702 | 1,706 | 1,682.5 | 560,400 |
| June 17, 2025 | 1,700 | 1,704.5 | 1,704.5 | 1,724.5 | 1,697 | 360,500 |
| June 16, 2025 | 1,709 | 1,698.5 | 1,698.5 | 1,716.5 | 1,681.5 | 431,600 |
| June 13, 2025 | 1,716 | 1,684 | 1,684 | 1,717.5 | 1,684 | 525,400 |
| June 12, 2025 | 1,719.5 | 1,716 | 1,716 | 1,724.5 | 1,709 | 520,600 |
| June 11, 2025 | 1,714 | 1,710 | 1,710 | 1,725 | 1,697.5 | 491,400 |
| June 10, 2025 | 1,704 | 1,709.5 | 1,709.5 | 1,722 | 1,701 | 524,400 |
| June 09, 2025 | 1,736 | 1,713 | 1,713 | 1,744.5 | 1,707.5 | 427,600 |
| June 06, 2025 | 1,737 | 1,743 | 1,743 | 1,749 | 1,729.5 | 675,300 |
| June 05, 2025 | 1,731 | 1,722 | 1,722 | 1,736.5 | 1,710.5 | 620,100 |
| June 04, 2025 | 1,710 | 1,718.5 | 1,718.5 | 1,743 | 1,708.5 | 609,100 |
| June 03, 2025 | 1,675 | 1,693.5 | 1,693.5 | 1,700 | 1,667.5 | 641,300 |
| June 02, 2025 | 1,691 | 1,683 | 1,683 | 1,701.5 | 1,668.5 | 812,600 |
| May 30, 2025 | 1,653.5 | 1,718.5 | 1,718.5 | 1,744 | 1,651.5 | 1.63M |
| May 29, 2025 | 1,651.5 | 1,684 | 1,684 | 1,684 | 1,645.5 | 1.06M |
| May 28, 2025 | 1,661 | 1,640 | 1,640 | 1,669.5 | 1,631.5 | 1.04M |
| May 27, 2025 | 1,685.5 | 1,652.5 | 1,652.5 | 1,695.5 | 1,651.5 | 675,200 |
| May 26, 2025 | 1,695.5 | 1,693 | 1,693 | 1,711 | 1,678.5 | 660,300 |