1,872.00
-23(-1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,861 | 1,872 | 1,872 | 1,881 | 1,853 | 119,700 |
| August 15, 2025 | 1,900 | 1,895 | 1,895 | 1,914 | 1,869 | 155,900 |
| August 14, 2025 | 1,870 | 1,877 | 1,877 | 1,889 | 1,858 | 128,200 |
| August 13, 2025 | 1,880 | 1,887 | 1,887 | 1,907 | 1,863 | 168,100 |
| August 12, 2025 | 1,788 | 1,865 | 1,865 | 1,886 | 1,788 | 317,800 |
| August 08, 2025 | 1,753 | 1,756 | 1,756 | 1,768 | 1,750 | 113,400 |
| August 07, 2025 | 1,749 | 1,747 | 1,747 | 1,763 | 1,742 | 83,500 |
| August 06, 2025 | 1,727 | 1,749 | 1,749 | 1,750 | 1,723 | 133,100 |
| August 05, 2025 | 1,709 | 1,725 | 1,725 | 1,737 | 1,695 | 157,200 |
| August 04, 2025 | 1,682 | 1,702 | 1,702 | 1,706 | 1,680 | 209,500 |
| August 01, 2025 | 1,714 | 1,729 | 1,729 | 1,730 | 1,707 | 155,800 |
| July 31, 2025 | 1,690 | 1,705 | 1,705 | 1,716 | 1,690 | 142,300 |
| July 30, 2025 | 1,662 | 1,684 | 1,684 | 1,689 | 1,660 | 329,300 |
| July 29, 2025 | 1,630 | 1,665 | 1,665 | 1,673 | 1,626 | 131,600 |
| July 28, 2025 | 1,620 | 1,635 | 1,635 | 1,638 | 1,613 | 112,000 |
| July 25, 2025 | 1,612 | 1,627 | 1,627 | 1,649 | 1,609 | 144,000 |
| July 24, 2025 | 1,606 | 1,601 | 1,601 | 1,611 | 1,596 | 102,800 |
| July 23, 2025 | 1,600 | 1,605 | 1,605 | 1,616 | 1,595 | 173,100 |
| July 22, 2025 | 1,603 | 1,574 | 1,574 | 1,621 | 1,568 | 161,100 |
| July 18, 2025 | 1,635 | 1,612 | 1,612 | 1,635 | 1,609 | 87,300 |
| July 17, 2025 | 1,614 | 1,623 | 1,623 | 1,625 | 1,608 | 129,600 |
| July 16, 2025 | 1,603 | 1,630 | 1,630 | 1,641 | 1,603 | 236,900 |
| July 15, 2025 | 1,599 | 1,606 | 1,606 | 1,611 | 1,591 | 101,600 |
| July 14, 2025 | 1,606 | 1,605 | 1,605 | 1,621 | 1,600 | 153,300 |
| July 11, 2025 | 1,641 | 1,614 | 1,614 | 1,645 | 1,614 | 149,700 |
| July 10, 2025 | 1,675 | 1,654 | 1,654 | 1,684 | 1,649 | 129,000 |
| July 09, 2025 | 1,651 | 1,661 | 1,661 | 1,667 | 1,644 | 150,900 |
| July 08, 2025 | 1,627 | 1,640 | 1,640 | 1,641 | 1,623 | 124,300 |
| July 07, 2025 | 1,660 | 1,624 | 1,624 | 1,661 | 1,624 | 128,400 |
| July 04, 2025 | 1,704 | 1,678 | 1,678 | 1,711 | 1,671 | 105,300 |
| July 03, 2025 | 1,693 | 1,676 | 1,676 | 1,704 | 1,676 | 123,500 |
| July 02, 2025 | 1,668 | 1,671 | 1,671 | 1,702 | 1,660 | 167,600 |
| July 01, 2025 | 1,721 | 1,705 | 1,705 | 1,732 | 1,678 | 188,800 |
| June 30, 2025 | 1,745 | 1,743 | 1,743 | 1,769 | 1,724 | 193,000 |
| June 27, 2025 | 1,692 | 1,722 | 1,722 | 1,727 | 1,684 | 222,900 |
| June 26, 2025 | 1,663 | 1,674 | 1,651.5 | 1,682 | 1,662 | 161,800 |
| June 25, 2025 | 1,630 | 1,655 | 1,632.76 | 1,661 | 1,624 | 118,500 |
| June 24, 2025 | 1,624 | 1,622 | 1,600.2 | 1,632 | 1,606 | 107,500 |
| June 23, 2025 | 1,590 | 1,614 | 1,614 | 1,619 | 1,590 | 108,100 |
| June 20, 2025 | 1,587 | 1,594 | 1,594 | 1,623 | 1,587 | 344,500 |
| June 19, 2025 | 1,569 | 1,580 | 1,580 | 1,585 | 1,558 | 91,500 |
| June 18, 2025 | 1,561 | 1,576 | 1,576 | 1,577 | 1,559 | 69,100 |
| June 17, 2025 | 1,559 | 1,562 | 1,562 | 1,569 | 1,557 | 69,900 |
| June 16, 2025 | 1,560 | 1,553 | 1,553 | 1,565 | 1,547 | 63,500 |
| June 13, 2025 | 1,551 | 1,549 | 1,549 | 1,560 | 1,538 | 92,300 |
| June 12, 2025 | 1,555 | 1,558 | 1,558 | 1,565 | 1,546 | 76,800 |
| June 11, 2025 | 1,545 | 1,564 | 1,564 | 1,567 | 1,545 | 50,900 |
| June 10, 2025 | 1,549 | 1,545 | 1,545 | 1,573 | 1,545 | 83,400 |
| June 09, 2025 | 1,556 | 1,545 | 1,545 | 1,563 | 1,539 | 56,400 |
| June 06, 2025 | 1,551 | 1,545 | 1,545 | 1,562 | 1,543 | 61,000 |
| June 05, 2025 | 1,533 | 1,542 | 1,542 | 1,550 | 1,532 | 63,200 |
| June 04, 2025 | 1,544 | 1,540 | 1,540 | 1,555 | 1,538 | 50,900 |
| June 03, 2025 | 1,535 | 1,530 | 1,530 | 1,538 | 1,527 | 75,000 |
| June 02, 2025 | 1,541 | 1,547 | 1,547 | 1,550 | 1,533 | 86,600 |
| May 30, 2025 | 1,551 | 1,559 | 1,559 | 1,572 | 1,551 | 81,200 |
| May 29, 2025 | 1,553 | 1,566 | 1,566 | 1,576 | 1,550 | 139,200 |
| May 28, 2025 | 1,536 | 1,541 | 1,541 | 1,544 | 1,526 | 96,800 |
| May 27, 2025 | 1,515 | 1,518 | 1,518 | 1,520 | 1,511 | 69,200 |
| May 26, 2025 | 1,520 | 1,514 | 1,514 | 1,526 | 1,510 | 86,200 |
| May 23, 2025 | 1,528 | 1,528 | 1,528 | 1,537 | 1,515 | 78,500 |