2,018.00
+36(+1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,998 | 2,018 | 2,027 | 2,041 | 1,998 | 16,900 |
| August 15, 2025 | 1,975 | 1,982 | 1,982 | 2,020 | 1,975 | 11,400 |
| August 14, 2025 | 1,980 | 1,987 | 1,987 | 2,011 | 1,941 | 19,200 |
| August 13, 2025 | 2,001 | 1,998 | 1,998 | 2,030 | 1,953 | 36,400 |
| August 12, 2025 | 2,011 | 2,026 | 2,026 | 2,060 | 2,006 | 25,800 |
| August 08, 2025 | 2,060 | 2,015 | 2,015 | 2,133 | 2,015 | 48,100 |
| August 07, 2025 | 2,090 | 2,145 | 2,145 | 2,197 | 1,986 | 146,300 |
| August 06, 2025 | 2,051 | 2,051 | 2,051 | 2,051 | 1,929 | 312,200 |
| August 05, 2025 | 1,601 | 1,651 | 1,651 | 1,651 | 1,574 | 52,800 |
| August 04, 2025 | 1,520 | 1,600 | 1,600 | 1,651 | 1,515 | 27,000 |
| August 01, 2025 | 1,530 | 1,560 | 1,560 | 1,560 | 1,506 | 11,400 |
| July 31, 2025 | 1,522 | 1,532 | 1,532 | 1,532 | 1,494 | 7,300 |
| July 30, 2025 | 1,489 | 1,522 | 1,522 | 1,527 | 1,487 | 12,500 |
| July 29, 2025 | 1,471 | 1,482 | 1,482 | 1,482 | 1,464 | 2,900 |
| July 28, 2025 | 1,462 | 1,464 | 1,464 | 1,471 | 1,437 | 6,000 |
| July 25, 2025 | 1,455 | 1,462 | 1,462 | 1,475 | 1,455 | 5,900 |
| July 24, 2025 | 1,477 | 1,453 | 1,453 | 1,477 | 1,450 | 4,600 |
| July 23, 2025 | 1,487 | 1,469 | 1,469 | 1,487 | 1,451 | 8,600 |
| July 22, 2025 | 1,498 | 1,473 | 1,473 | 1,498 | 1,436 | 13,300 |
| July 18, 2025 | 1,490 | 1,480 | 1,480 | 1,490 | 1,472 | 8,700 |
| July 17, 2025 | 1,458 | 1,479 | 1,479 | 1,499 | 1,458 | 9,400 |
| July 16, 2025 | 1,436 | 1,455 | 1,455 | 1,549 | 1,400 | 49,800 |
| July 15, 2025 | 1,485 | 1,455 | 1,455 | 1,485 | 1,455 | 4,700 |
| July 14, 2025 | 1,500 | 1,494 | 1,494 | 1,510 | 1,478 | 5,300 |
| July 11, 2025 | 1,476 | 1,500 | 1,500 | 1,526 | 1,469 | 8,200 |
| July 10, 2025 | 1,540 | 1,482 | 1,482 | 1,545 | 1,482 | 9,700 |
| July 09, 2025 | 1,548 | 1,535 | 1,535 | 1,560 | 1,535 | 12,800 |
| July 08, 2025 | 1,555 | 1,577 | 1,577 | 1,588 | 1,555 | 20,400 |
| July 07, 2025 | 1,487 | 1,550 | 1,550 | 1,575 | 1,487 | 26,500 |
| July 04, 2025 | 1,487 | 1,490 | 1,490 | 1,494 | 1,481 | 4,400 |
| July 03, 2025 | 1,471 | 1,469 | 1,469 | 1,494 | 1,464 | 2,000 |
| July 02, 2025 | 1,457 | 1,469 | 1,469 | 1,505 | 1,457 | 4,200 |
| July 01, 2025 | 1,471 | 1,473 | 1,473 | 1,530 | 1,456 | 19,300 |
| June 30, 2025 | 1,490 | 1,445 | 1,445 | 1,490 | 1,441 | 8,500 |
| June 27, 2025 | 1,497 | 1,460 | 1,460 | 1,497 | 1,459 | 8,600 |
| June 26, 2025 | 1,499 | 1,479 | 1,479 | 1,499 | 1,456 | 13,800 |
| June 25, 2025 | 1,500 | 1,493 | 1,493 | 1,510 | 1,432 | 35,300 |
| June 24, 2025 | 1,377 | 1,464 | 1,464 | 1,464 | 1,369 | 34,000 |
| June 23, 2025 | 1,374 | 1,352 | 1,352 | 1,385 | 1,352 | 11,400 |
| June 20, 2025 | 1,397 | 1,379 | 1,379 | 1,397 | 1,359 | 13,000 |
| June 19, 2025 | 1,390 | 1,373 | 1,373 | 1,400 | 1,355 | 20,800 |
| June 18, 2025 | 1,374 | 1,330 | 1,330 | 1,374 | 1,315 | 12,400 |
| June 17, 2025 | 1,370 | 1,373 | 1,373 | 1,375 | 1,344 | 11,400 |
| June 16, 2025 | 1,333 | 1,365 | 1,365 | 1,395 | 1,333 | 13,600 |
| June 13, 2025 | 1,385 | 1,342 | 1,342 | 1,385 | 1,342 | 7,300 |
| June 12, 2025 | 1,399 | 1,385 | 1,385 | 1,399 | 1,374 | 4,000 |
| June 11, 2025 | 1,397 | 1,399 | 1,399 | 1,401 | 1,383 | 25,900 |
| June 10, 2025 | 1,380 | 1,397 | 1,397 | 1,405 | 1,380 | 23,000 |
| June 09, 2025 | 1,378 | 1,398 | 1,398 | 1,400 | 1,371 | 31,600 |
| June 06, 2025 | 1,332 | 1,369 | 1,369 | 1,369 | 1,314 | 17,600 |
| June 05, 2025 | 1,293 | 1,333 | 1,333 | 1,333 | 1,293 | 8,900 |
| June 04, 2025 | 1,323 | 1,292 | 1,292 | 1,323 | 1,285 | 8,100 |
| June 03, 2025 | 1,311 | 1,304 | 1,304 | 1,311 | 1,292 | 8,500 |
| June 02, 2025 | 1,323 | 1,311 | 1,311 | 1,323 | 1,299 | 13,100 |
| May 30, 2025 | 1,310 | 1,299 | 1,299 | 1,310 | 1,296 | 11,500 |
| May 29, 2025 | 1,336 | 1,310 | 1,310 | 1,370 | 1,300 | 17,500 |
| May 28, 2025 | 1,325 | 1,330 | 1,330 | 1,420 | 1,284 | 35,700 |
| May 27, 2025 | 1,328 | 1,295 | 1,295 | 1,332 | 1,295 | 19,900 |
| May 26, 2025 | 1,315 | 1,324 | 1,324 | 1,333 | 1,302 | 6,600 |
| May 23, 2025 | 1,328 | 1,335 | 1,335 | 1,349 | 1,309 | 7,800 |