1,718.00
-18(-1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,734 | 1,718 | 1,718 | 1,749 | 1,709 | 108,900 |
| August 15, 2025 | 1,709 | 1,736 | 1,736 | 1,747 | 1,701 | 114,900 |
| August 14, 2025 | 1,669 | 1,709 | 1,709 | 1,724 | 1,669 | 120,400 |
| August 13, 2025 | 1,677 | 1,669 | 1,669 | 1,688 | 1,656 | 108,400 |
| August 12, 2025 | 1,660 | 1,674 | 1,674 | 1,700 | 1,637 | 268,700 |
| August 08, 2025 | 1,680 | 1,630 | 1,630 | 1,728 | 1,627 | 659,800 |
| August 07, 2025 | 1,441 | 1,436 | 1,436 | 1,452 | 1,420 | 72,300 |
| August 06, 2025 | 1,434 | 1,441 | 1,441 | 1,445 | 1,425 | 36,100 |
| August 05, 2025 | 1,427 | 1,424 | 1,424 | 1,429 | 1,412 | 32,500 |
| August 04, 2025 | 1,422 | 1,406 | 1,406 | 1,422 | 1,400 | 60,900 |
| August 01, 2025 | 1,438 | 1,444 | 1,444 | 1,452 | 1,434 | 38,400 |
| July 31, 2025 | 1,432 | 1,445 | 1,445 | 1,445 | 1,426 | 45,700 |
| July 30, 2025 | 1,408 | 1,422 | 1,422 | 1,429 | 1,400 | 67,000 |
| July 29, 2025 | 1,386 | 1,405 | 1,405 | 1,406 | 1,381 | 36,700 |
| July 28, 2025 | 1,401 | 1,383 | 1,383 | 1,412 | 1,383 | 36,600 |
| July 25, 2025 | 1,411 | 1,401 | 1,401 | 1,412 | 1,396 | 32,600 |
| July 24, 2025 | 1,414 | 1,411 | 1,411 | 1,422 | 1,392 | 56,000 |
| July 23, 2025 | 1,378 | 1,419 | 1,419 | 1,426 | 1,373 | 82,500 |
| July 22, 2025 | 1,374 | 1,369 | 1,369 | 1,385 | 1,363 | 31,300 |
| July 18, 2025 | 1,400 | 1,374 | 1,374 | 1,401 | 1,370 | 45,400 |
| July 17, 2025 | 1,383 | 1,398 | 1,398 | 1,402 | 1,378 | 41,700 |
| July 16, 2025 | 1,405 | 1,385 | 1,385 | 1,405 | 1,384 | 60,300 |
| July 15, 2025 | 1,419 | 1,405 | 1,405 | 1,423 | 1,392 | 40,800 |
| July 14, 2025 | 1,423 | 1,419 | 1,419 | 1,437 | 1,412 | 50,900 |
| July 11, 2025 | 1,430 | 1,402 | 1,402 | 1,441 | 1,402 | 94,300 |
| July 10, 2025 | 1,437 | 1,436 | 1,436 | 1,446 | 1,419 | 72,700 |
| July 09, 2025 | 1,448 | 1,437 | 1,437 | 1,449 | 1,419 | 81,400 |
| July 08, 2025 | 1,399 | 1,449 | 1,449 | 1,466 | 1,399 | 200,400 |
| July 07, 2025 | 1,335 | 1,408 | 1,408 | 1,414 | 1,335 | 224,200 |
| July 04, 2025 | 1,325 | 1,330 | 1,330 | 1,340 | 1,315 | 46,300 |
| July 03, 2025 | 1,314 | 1,313 | 1,313 | 1,321 | 1,306 | 42,400 |
| July 02, 2025 | 1,324 | 1,312 | 1,312 | 1,337 | 1,303 | 140,600 |
| July 01, 2025 | 1,333 | 1,325 | 1,325 | 1,333 | 1,311 | 63,900 |
| June 30, 2025 | 1,357 | 1,341 | 1,341 | 1,370 | 1,335 | 85,400 |
| June 27, 2025 | 1,321 | 1,347 | 1,347 | 1,357 | 1,321 | 60,200 |
| June 26, 2025 | 1,326 | 1,324 | 1,324 | 1,333 | 1,313 | 54,500 |
| June 25, 2025 | 1,339 | 1,331 | 1,331 | 1,350 | 1,326 | 49,500 |
| June 24, 2025 | 1,325 | 1,339 | 1,339 | 1,342 | 1,314 | 77,400 |
| June 23, 2025 | 1,309 | 1,312 | 1,312 | 1,324 | 1,288 | 79,500 |
| June 20, 2025 | 1,310 | 1,290 | 1,290 | 1,311 | 1,290 | 40,900 |
| June 19, 2025 | 1,313 | 1,312 | 1,312 | 1,327 | 1,305 | 26,900 |
| June 18, 2025 | 1,301 | 1,313 | 1,313 | 1,335 | 1,301 | 65,300 |
| June 17, 2025 | 1,317 | 1,309 | 1,309 | 1,320 | 1,300 | 33,300 |
| June 16, 2025 | 1,277 | 1,316 | 1,316 | 1,319 | 1,276 | 74,700 |
| June 13, 2025 | 1,301 | 1,270 | 1,270 | 1,307 | 1,266 | 97,500 |
| June 12, 2025 | 1,315 | 1,301 | 1,301 | 1,325 | 1,301 | 31,400 |
| June 11, 2025 | 1,301 | 1,319 | 1,319 | 1,321 | 1,291 | 52,800 |
| June 10, 2025 | 1,310 | 1,293 | 1,293 | 1,321 | 1,293 | 57,300 |
| June 09, 2025 | 1,314 | 1,300 | 1,300 | 1,316 | 1,300 | 24,800 |
| June 06, 2025 | 1,305 | 1,305 | 1,305 | 1,315 | 1,298 | 39,500 |
| June 05, 2025 | 1,312 | 1,300 | 1,300 | 1,312 | 1,298 | 47,600 |
| June 04, 2025 | 1,332 | 1,317 | 1,317 | 1,335 | 1,315 | 42,900 |
| June 03, 2025 | 1,288 | 1,338 | 1,338 | 1,347 | 1,284 | 121,400 |
| June 02, 2025 | 1,299 | 1,291 | 1,291 | 1,304 | 1,280 | 46,000 |
| May 30, 2025 | 1,282 | 1,295 | 1,295 | 1,300 | 1,279 | 39,200 |
| May 29, 2025 | 1,301 | 1,288 | 1,288 | 1,302 | 1,277 | 87,900 |
| May 28, 2025 | 1,310 | 1,299 | 1,299 | 1,315 | 1,298 | 47,300 |
| May 27, 2025 | 1,283 | 1,299 | 1,299 | 1,299 | 1,274 | 48,700 |
| May 26, 2025 | 1,275 | 1,282 | 1,282 | 1,286 | 1,267 | 41,400 |
| May 23, 2025 | 1,270 | 1,260 | 1,260 | 1,271 | 1,258 | 45,100 |