1,897.00
-39(-2.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 1,918.5 | 1,936 | 1,936 | 1,941.5 | 1,885.5 | 4.26M |
| July 14, 2025 | 1,901.5 | 1,918 | 1,918 | 1,926.5 | 1,891.5 | 3.35M |
| July 11, 2025 | 1,920 | 1,912 | 1,912 | 1,921 | 1,890 | 4.85M |
| July 10, 2025 | 1,918.5 | 1,900.5 | 1,900.5 | 1,919 | 1,890 | 3.47M |
| July 09, 2025 | 1,935 | 1,914.5 | 1,914.5 | 1,937.5 | 1,907 | 3.92M |
| July 08, 2025 | 1,872.5 | 1,921 | 1,921 | 1,933 | 1,870.5 | 6.4M |
| July 07, 2025 | 1,873 | 1,851.5 | 1,851.5 | 1,892 | 1,824 | 4.09M |
| July 04, 2025 | 1,839.5 | 1,868.5 | 1,868.5 | 1,877.5 | 1,838 | 4.61M |
| July 03, 2025 | 1,860 | 1,843.5 | 1,843.5 | 1,872.5 | 1,815 | 27.35M |
| July 02, 2025 | 1,812 | 1,855 | 1,855 | 1,875 | 1,810.5 | 4.9M |
| July 01, 2025 | 1,816.5 | 1,844.5 | 1,844.5 | 1,867 | 1,810.5 | 4.86M |
| June 30, 2025 | 1,850 | 1,837 | 1,837 | 1,876 | 1,830.5 | 5.88M |
| June 27, 2025 | 1,860 | 1,829 | 1,829 | 1,863 | 1,808 | 5.93M |
| June 26, 2025 | 1,799 | 1,835 | 1,835 | 1,843 | 1,768.5 | 6.5M |
| June 25, 2025 | 1,807.5 | 1,799.5 | 1,799.5 | 1,820.5 | 1,791.5 | 4.99M |
| June 24, 2025 | 1,802 | 1,787 | 1,787 | 1,841 | 1,775.5 | 7.56M |
| June 23, 2025 | 1,793.5 | 1,775 | 1,775 | 1,810 | 1,755.5 | 12.43M |
| June 20, 2025 | 1,663.5 | 1,686.5 | 1,686.5 | 1,717.5 | 1,639 | 5.53M |
| June 19, 2025 | 1,673 | 1,680 | 1,680 | 1,712 | 1,660 | 3.87M |
| June 18, 2025 | 1,641 | 1,661 | 1,661 | 1,666 | 1,627 | 2.26M |
| June 17, 2025 | 1,680 | 1,652 | 1,652 | 1,687.5 | 1,641.5 | 3.07M |
| June 16, 2025 | 1,652 | 1,650 | 1,650 | 1,667.5 | 1,631 | 2.27M |
| June 13, 2025 | 1,700 | 1,656.5 | 1,656.5 | 1,701 | 1,635 | 3.32M |
| June 12, 2025 | 1,691.5 | 1,709 | 1,709 | 1,713.5 | 1,668 | 3.53M |
| June 11, 2025 | 1,722 | 1,715 | 1,715 | 1,746.5 | 1,675.5 | 5.12M |
| June 10, 2025 | 1,646.5 | 1,652 | 1,652 | 1,666 | 1,627 | 3.36M |
| June 09, 2025 | 1,641 | 1,613.5 | 1,613.5 | 1,659 | 1,610 | 2.09M |
| June 06, 2025 | 1,625 | 1,622.5 | 1,622.5 | 1,642 | 1,613 | 2.46M |
| June 05, 2025 | 1,665 | 1,637.5 | 1,637.5 | 1,729.5 | 1,632 | 7.6M |
| June 04, 2025 | 1,620 | 1,634 | 1,634 | 1,642 | 1,600 | 3.66M |
| June 03, 2025 | 1,552.5 | 1,580.5 | 1,580.5 | 1,592 | 1,548 | 3.4M |
| June 02, 2025 | 1,545 | 1,538 | 1,538 | 1,558 | 1,530.5 | 2.61M |
| May 30, 2025 | 1,569 | 1,567 | 1,567 | 1,598.5 | 1,550.5 | 3.49M |
| May 29, 2025 | 1,590 | 1,594 | 1,594 | 1,603.5 | 1,566 | 5.57M |
| May 28, 2025 | 1,447.5 | 1,613.5 | 1,613.5 | 1,634 | 1,440 | 16.88M |
| May 27, 2025 | 1,412 | 1,424.5 | 1,424.5 | 1,438 | 1,410 | 1.5M |
| May 26, 2025 | 1,453.5 | 1,412 | 1,412 | 1,456.5 | 1,402 | 3.01M |
| May 23, 2025 | 1,520 | 1,451.5 | 1,451.5 | 1,527.5 | 1,451.5 | 3.88M |
| May 22, 2025 | 1,375 | 1,500.5 | 1,500.5 | 1,521.5 | 1,364.5 | 5.47M |
| May 21, 2025 | 1,413 | 1,400.5 | 1,400.5 | 1,440 | 1,393 | 2.2M |
| May 20, 2025 | 1,405.5 | 1,402.5 | 1,402.5 | 1,414.5 | 1,390 | 1.84M |
| May 19, 2025 | 1,407.5 | 1,395.5 | 1,395.5 | 1,423.5 | 1,389 | 1.61M |
| May 16, 2025 | 1,419.5 | 1,427 | 1,427 | 1,432.5 | 1,389 | 2.08M |
| May 15, 2025 | 1,409.5 | 1,429 | 1,429 | 1,448.5 | 1,407.5 | 4.19M |
| May 14, 2025 | 1,377 | 1,405.5 | 1,405.5 | 1,422 | 1,356.5 | 5.7M |
| May 13, 2025 | 1,453 | 1,423 | 1,423 | 1,465.5 | 1,415.5 | 2.71M |
| May 12, 2025 | 1,380 | 1,411 | 1,411 | 1,423 | 1,379 | 3.46M |
| May 09, 2025 | 1,343 | 1,363 | 1,363 | 1,378 | 1,336.5 | 3.4M |
| May 08, 2025 | 1,360.5 | 1,332.5 | 1,332.5 | 1,366 | 1,318 | 3.81M |
| May 07, 2025 | 1,308 | 1,304.5 | 1,304.5 | 1,323.5 | 1,297.5 | 1.66M |
| May 02, 2025 | 1,314.5 | 1,322.5 | 1,322.5 | 1,336 | 1,308 | 1.94M |
| May 01, 2025 | 1,297.5 | 1,314.5 | 1,314.5 | 1,319 | 1,295.5 | 1.91M |
| April 30, 2025 | 1,287 | 1,297.5 | 1,297.5 | 1,297.5 | 1,272.5 | 1.92M |
| April 28, 2025 | 1,300 | 1,292 | 1,292 | 1,304 | 1,289.5 | 2.37M |
| April 25, 2025 | 1,263 | 1,296 | 1,296 | 1,297 | 1,260 | 3.41M |
| April 24, 2025 | 1,248 | 1,233 | 1,233 | 1,255 | 1,233 | 2.81M |
| April 23, 2025 | 1,242.5 | 1,233 | 1,233 | 1,249 | 1,216.5 | 2.82M |
| April 22, 2025 | 1,219.5 | 1,212.5 | 1,212.5 | 1,224 | 1,200 | 2.46M |
| April 21, 2025 | 1,240 | 1,230.5 | 1,230.5 | 1,244 | 1,220.5 | 1.27M |
| April 18, 2025 | 1,260 | 1,248.5 | 1,248.5 | 1,277 | 1,244 | 1.1M |