1,896.00
-7(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,905 | 1,896 | 1,896 | 1,921 | 1,893 | 294,400 |
| August 15, 2025 | 1,901 | 1,903 | 1,903 | 1,919 | 1,885 | 221,300 |
| August 14, 2025 | 1,888 | 1,905 | 1,905 | 1,923 | 1,872 | 201,000 |
| August 13, 2025 | 1,896 | 1,900 | 1,900 | 1,914 | 1,875 | 226,800 |
| August 12, 2025 | 1,923 | 1,896 | 1,896 | 1,934 | 1,881 | 324,100 |
| August 08, 2025 | 1,865 | 1,908 | 1,908 | 1,912 | 1,862 | 538,200 |
| August 07, 2025 | 1,817 | 1,862 | 1,862 | 1,869 | 1,812 | 395,500 |
| August 06, 2025 | 1,816 | 1,814 | 1,814 | 1,826 | 1,799 | 199,200 |
| August 05, 2025 | 1,808 | 1,814 | 1,814 | 1,824 | 1,797 | 185,800 |
| August 04, 2025 | 1,759 | 1,804 | 1,804 | 1,804 | 1,752 | 345,800 |
| August 01, 2025 | 1,780 | 1,825 | 1,825 | 1,850 | 1,777 | 514,700 |
| July 31, 2025 | 1,819 | 1,842 | 1,842 | 1,854 | 1,818 | 291,300 |
| July 30, 2025 | 1,814 | 1,808 | 1,808 | 1,821 | 1,791 | 330,500 |
| July 29, 2025 | 1,810 | 1,789 | 1,789 | 1,810 | 1,759 | 321,900 |
| July 28, 2025 | 1,841 | 1,817 | 1,817 | 1,853 | 1,813 | 174,400 |
| July 25, 2025 | 1,834 | 1,836 | 1,836 | 1,839 | 1,813 | 142,600 |
| July 24, 2025 | 1,807 | 1,836 | 1,836 | 1,879 | 1,803 | 355,100 |
| July 23, 2025 | 1,801 | 1,800 | 1,800 | 1,829 | 1,798 | 220,500 |
| July 22, 2025 | 1,790 | 1,788 | 1,788 | 1,796 | 1,767 | 136,700 |
| July 18, 2025 | 1,832 | 1,788 | 1,788 | 1,832 | 1,788 | 135,600 |
| July 17, 2025 | 1,800 | 1,835 | 1,835 | 1,835 | 1,799 | 181,400 |
| July 16, 2025 | 1,810 | 1,806 | 1,806 | 1,820 | 1,792 | 117,800 |
| July 15, 2025 | 1,816 | 1,810 | 1,810 | 1,822 | 1,801 | 149,600 |
| July 14, 2025 | 1,770 | 1,801 | 1,801 | 1,815 | 1,770 | 313,800 |
| July 11, 2025 | 1,748 | 1,761 | 1,761 | 1,785 | 1,748 | 350,400 |
| July 10, 2025 | 1,736 | 1,739 | 1,739 | 1,739 | 1,719 | 140,100 |
| July 09, 2025 | 1,670 | 1,737 | 1,737 | 1,752 | 1,668 | 413,200 |
| July 08, 2025 | 1,638 | 1,660 | 1,660 | 1,665 | 1,631 | 155,300 |
| July 07, 2025 | 1,670 | 1,645 | 1,645 | 1,672 | 1,638 | 232,500 |
| July 04, 2025 | 1,688 | 1,681 | 1,681 | 1,698 | 1,671 | 139,600 |
| July 03, 2025 | 1,696 | 1,671 | 1,671 | 1,697 | 1,656 | 287,300 |
| July 02, 2025 | 1,650 | 1,707 | 1,707 | 1,733 | 1,645 | 411,900 |
| July 01, 2025 | 1,703 | 1,662 | 1,662 | 1,721 | 1,658 | 322,000 |
| June 30, 2025 | 1,715 | 1,710 | 1,710 | 1,741 | 1,705 | 289,900 |
| June 27, 2025 | 1,707 | 1,701 | 1,701 | 1,732 | 1,691 | 363,000 |
| June 26, 2025 | 1,722 | 1,738 | 1,695 | 1,750 | 1,720 | 428,400 |
| June 25, 2025 | 1,751 | 1,743 | 1,699.88 | 1,755 | 1,736 | 261,400 |
| June 24, 2025 | 1,771 | 1,760 | 1,716.46 | 1,783 | 1,755 | 297,000 |
| June 23, 2025 | 1,753 | 1,757 | 1,757 | 1,757 | 1,730 | 263,700 |
| June 20, 2025 | 1,780 | 1,779 | 1,779 | 1,793 | 1,772 | 349,800 |
| June 19, 2025 | 1,758 | 1,779 | 1,779 | 1,789 | 1,757 | 131,600 |
| June 18, 2025 | 1,736 | 1,755 | 1,755 | 1,765 | 1,735 | 209,000 |
| June 17, 2025 | 1,737 | 1,742 | 1,742 | 1,745 | 1,721 | 132,000 |
| June 16, 2025 | 1,718 | 1,721 | 1,721 | 1,729 | 1,709 | 212,700 |
| June 13, 2025 | 1,753 | 1,721 | 1,721 | 1,765 | 1,720 | 374,500 |
| June 12, 2025 | 1,788 | 1,772 | 1,772 | 1,797 | 1,763 | 186,000 |
| June 11, 2025 | 1,788 | 1,787 | 1,787 | 1,792 | 1,775 | 151,800 |
| June 10, 2025 | 1,768 | 1,779 | 1,779 | 1,796 | 1,768 | 227,800 |
| June 09, 2025 | 1,790 | 1,767 | 1,767 | 1,797 | 1,745 | 282,700 |
| June 06, 2025 | 1,742 | 1,783 | 1,783 | 1,786 | 1,741 | 210,800 |
| June 05, 2025 | 1,747 | 1,746 | 1,746 | 1,768 | 1,720 | 228,200 |
| June 04, 2025 | 1,749 | 1,747 | 1,747 | 1,760 | 1,743 | 154,300 |
| June 03, 2025 | 1,750 | 1,737 | 1,737 | 1,758 | 1,731 | 347,300 |
| June 02, 2025 | 1,736 | 1,747 | 1,747 | 1,754 | 1,725 | 296,800 |
| May 30, 2025 | 1,699 | 1,725 | 1,725 | 1,730 | 1,696 | 203,500 |
| May 29, 2025 | 1,696 | 1,707 | 1,707 | 1,718 | 1,696 | 186,300 |
| May 28, 2025 | 1,701 | 1,688 | 1,688 | 1,730 | 1,686 | 216,600 |
| May 27, 2025 | 1,705 | 1,692 | 1,692 | 1,708 | 1,677 | 205,800 |
| May 26, 2025 | 1,687 | 1,695 | 1,695 | 1,695 | 1,674 | 186,500 |
| May 23, 2025 | 1,672 | 1,684 | 1,684 | 1,704 | 1,671 | 201,100 |