1,839.50
-10.5(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,838 | 1,839.5 | 1,839.5 | 1,853 | 1,833 | 8.3M |
| August 15, 2025 | 1,820 | 1,850 | 1,850 | 1,850 | 1,819 | 13.22M |
| August 14, 2025 | 1,781 | 1,817.5 | 1,817.5 | 1,819.5 | 1,774 | 12.13M |
| August 13, 2025 | 1,759 | 1,781.5 | 1,781.5 | 1,786 | 1,757.5 | 10.7M |
| August 12, 2025 | 1,747 | 1,746.5 | 1,746.5 | 1,754 | 1,713 | 19.47M |
| August 08, 2025 | 1,740 | 1,747 | 1,747 | 1,755 | 1,738 | 10.18M |
| August 07, 2025 | 1,720 | 1,737 | 1,737 | 1,743 | 1,714.5 | 11.31M |
| August 06, 2025 | 1,715 | 1,722 | 1,722 | 1,724 | 1,712 | 9.05M |
| August 05, 2025 | 1,699 | 1,698 | 1,698 | 1,708 | 1,671.5 | 8.27M |
| August 04, 2025 | 1,670 | 1,690.5 | 1,690.5 | 1,692 | 1,663.5 | 6.27M |
| August 01, 2025 | 1,695 | 1,712.5 | 1,712.5 | 1,712.5 | 1,689.5 | 7.56M |
| July 31, 2025 | 1,680 | 1,695 | 1,695 | 1,699.5 | 1,676 | 6.65M |
| July 30, 2025 | 1,662 | 1,678 | 1,678 | 1,678 | 1,654.5 | 5.01M |
| July 29, 2025 | 1,664 | 1,664 | 1,664 | 1,669.5 | 1,657.5 | 5.55M |
| July 28, 2025 | 1,708 | 1,664 | 1,664 | 1,709.5 | 1,659.5 | 7.15M |
| July 25, 2025 | 1,711 | 1,720 | 1,720 | 1,720 | 1,705 | 5.76M |
| July 24, 2025 | 1,697.5 | 1,717 | 1,717 | 1,725 | 1,695 | 13.84M |
| July 23, 2025 | 1,660 | 1,671 | 1,671 | 1,687 | 1,656 | 13.11M |
| July 22, 2025 | 1,644.5 | 1,638.5 | 1,638.5 | 1,652 | 1,631 | 4.67M |
| July 18, 2025 | 1,646 | 1,644.5 | 1,644.5 | 1,655 | 1,640 | 8.71M |
| July 17, 2025 | 1,617.5 | 1,640 | 1,640 | 1,641.5 | 1,617 | 7.21M |
| July 16, 2025 | 1,616.5 | 1,619 | 1,619 | 1,628.5 | 1,615 | 4.15M |
| July 15, 2025 | 1,617 | 1,621.5 | 1,621.5 | 1,633.5 | 1,612 | 6.61M |
| July 14, 2025 | 1,615 | 1,617.5 | 1,617.5 | 1,623 | 1,601.5 | 6.08M |
| July 11, 2025 | 1,590 | 1,609.5 | 1,609.5 | 1,616 | 1,587.5 | 9.23M |
| July 10, 2025 | 1,580 | 1,586.5 | 1,586.5 | 1,588 | 1,576.5 | 6.54M |
| July 09, 2025 | 1,588 | 1,585 | 1,585 | 1,592.5 | 1,551 | 7.31M |
| July 08, 2025 | 1,578 | 1,575 | 1,575 | 1,579 | 1,559 | 6.19M |
| July 07, 2025 | 1,595 | 1,587 | 1,587 | 1,599 | 1,581.5 | 7.54M |
| July 04, 2025 | 1,600 | 1,605.5 | 1,605.5 | 1,619 | 1,591 | 8.63M |
| July 03, 2025 | 1,585 | 1,600 | 1,600 | 1,600 | 1,578.5 | 9.05M |
| July 02, 2025 | 1,570 | 1,585 | 1,585 | 1,590 | 1,567.5 | 12.6M |
| July 01, 2025 | 1,565 | 1,565 | 1,565 | 1,567.5 | 1,551.5 | 9.18M |
| June 30, 2025 | 1,550 | 1,555 | 1,555 | 1,560 | 1,547 | 10.31M |
| June 27, 2025 | 1,524.5 | 1,539 | 1,539 | 1,540 | 1,523 | 8.23M |
| June 26, 2025 | 1,524.5 | 1,524.5 | 1,524.5 | 1,535 | 1,513.5 | 6.44M |
| June 25, 2025 | 1,531 | 1,528 | 1,528 | 1,534 | 1,518 | 5.31M |
| June 24, 2025 | 1,520 | 1,528 | 1,528 | 1,531.5 | 1,513 | 6.11M |
| June 23, 2025 | 1,513.5 | 1,513 | 1,513 | 1,520 | 1,500.5 | 4.09M |
| June 20, 2025 | 1,529.5 | 1,518.5 | 1,518.5 | 1,539 | 1,514.5 | 12.71M |
| June 19, 2025 | 1,545 | 1,536.5 | 1,536.5 | 1,555 | 1,526 | 4.43M |
| June 18, 2025 | 1,506 | 1,538.5 | 1,538.5 | 1,539.5 | 1,502 | 6.64M |
| June 17, 2025 | 1,522 | 1,522 | 1,522 | 1,525.5 | 1,515 | 3.21M |
| June 16, 2025 | 1,520 | 1,524 | 1,524 | 1,531 | 1,515.5 | 3.84M |
| June 13, 2025 | 1,520 | 1,512.5 | 1,512.5 | 1,520 | 1,497.5 | 6.3M |
| June 12, 2025 | 1,503 | 1,518 | 1,518 | 1,518.5 | 1,497.5 | 6.56M |
| June 11, 2025 | 1,524 | 1,501.5 | 1,501.5 | 1,524 | 1,500 | 4.41M |
| June 10, 2025 | 1,540 | 1,517 | 1,517 | 1,543.5 | 1,514.5 | 4.59M |
| June 09, 2025 | 1,531.5 | 1,536 | 1,536 | 1,536.5 | 1,521.5 | 4.04M |
| June 06, 2025 | 1,510 | 1,523 | 1,523 | 1,533 | 1,509 | 5.83M |
| June 05, 2025 | 1,528 | 1,508 | 1,508 | 1,532.5 | 1,504 | 7.92M |
| June 04, 2025 | 1,530 | 1,541.5 | 1,541.5 | 1,548 | 1,525.5 | 4.61M |
| June 03, 2025 | 1,530.5 | 1,531 | 1,531 | 1,539 | 1,523.5 | 5.39M |
| June 02, 2025 | 1,538.5 | 1,549.5 | 1,549.5 | 1,556 | 1,535.5 | 4.75M |
| May 30, 2025 | 1,532 | 1,555.5 | 1,555.5 | 1,555.5 | 1,530 | 13.46M |
| May 29, 2025 | 1,538 | 1,544 | 1,544 | 1,548 | 1,532.5 | 7.7M |
| May 28, 2025 | 1,540 | 1,537.5 | 1,537.5 | 1,547.5 | 1,532.5 | 5.3M |
| May 27, 2025 | 1,523 | 1,532.5 | 1,532.5 | 1,539 | 1,505 | 5.29M |
| May 26, 2025 | 1,518 | 1,528 | 1,528 | 1,529.5 | 1,509.5 | 5.1M |
| May 23, 2025 | 1,504 | 1,520 | 1,520 | 1,524.5 | 1,504 | 7.1M |