1,614.00
+41(+2.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,589 | 1,614 | 1,614 | 1,614 | 1,571 | 64,600 |
| August 15, 2025 | 1,550 | 1,573 | 1,573 | 1,575 | 1,549 | 44,800 |
| August 14, 2025 | 1,530 | 1,539 | 1,539 | 1,546 | 1,513 | 42,400 |
| August 13, 2025 | 1,540 | 1,528 | 1,528 | 1,540 | 1,510 | 40,000 |
| August 12, 2025 | 1,498 | 1,519 | 1,519 | 1,532 | 1,473 | 112,200 |
| August 08, 2025 | 1,451 | 1,471 | 1,471 | 1,498 | 1,447 | 60,200 |
| August 07, 2025 | 1,472 | 1,456 | 1,456 | 1,491 | 1,446 | 90,400 |
| August 06, 2025 | 1,444 | 1,458 | 1,458 | 1,458 | 1,443 | 23,800 |
| August 05, 2025 | 1,445 | 1,446 | 1,446 | 1,460 | 1,440 | 27,500 |
| August 04, 2025 | 1,455 | 1,441 | 1,441 | 1,456 | 1,421 | 66,200 |
| August 01, 2025 | 1,459 | 1,476 | 1,476 | 1,479 | 1,456 | 19,200 |
| July 31, 2025 | 1,474 | 1,465 | 1,465 | 1,481 | 1,430 | 61,500 |
| July 30, 2025 | 1,490 | 1,465 | 1,465 | 1,490 | 1,446 | 49,400 |
| July 29, 2025 | 1,474 | 1,483 | 1,483 | 1,495 | 1,456 | 54,600 |
| July 28, 2025 | 1,475 | 1,474 | 1,474 | 1,494 | 1,445 | 62,000 |
| July 25, 2025 | 1,451 | 1,470 | 1,470 | 1,493 | 1,440 | 60,600 |
| July 24, 2025 | 1,470 | 1,444 | 1,444 | 1,475 | 1,425 | 67,700 |
| July 23, 2025 | 1,439 | 1,462 | 1,462 | 1,469 | 1,435 | 53,900 |
| July 22, 2025 | 1,420 | 1,434 | 1,434 | 1,435 | 1,412 | 30,200 |
| July 18, 2025 | 1,427 | 1,417 | 1,417 | 1,450 | 1,408 | 33,500 |
| July 17, 2025 | 1,391 | 1,423 | 1,423 | 1,425 | 1,386 | 34,000 |
| July 16, 2025 | 1,400 | 1,399 | 1,399 | 1,410 | 1,390 | 40,700 |
| July 15, 2025 | 1,425 | 1,399 | 1,399 | 1,425 | 1,377 | 70,300 |
| July 14, 2025 | 1,369 | 1,420 | 1,420 | 1,449 | 1,369 | 122,300 |
| July 11, 2025 | 1,370 | 1,369 | 1,369 | 1,375 | 1,360 | 33,100 |
| July 10, 2025 | 1,364 | 1,367 | 1,367 | 1,377 | 1,357 | 24,900 |
| July 09, 2025 | 1,365 | 1,368 | 1,368 | 1,368 | 1,351 | 19,100 |
| July 08, 2025 | 1,350 | 1,356 | 1,356 | 1,365 | 1,350 | 27,500 |
| July 07, 2025 | 1,309 | 1,350 | 1,350 | 1,353 | 1,302 | 55,600 |
| July 04, 2025 | 1,290 | 1,309 | 1,309 | 1,317 | 1,290 | 24,400 |
| July 03, 2025 | 1,292 | 1,287 | 1,287 | 1,292 | 1,275 | 18,300 |
| July 02, 2025 | 1,290 | 1,292 | 1,292 | 1,305 | 1,285 | 13,100 |
| July 01, 2025 | 1,302 | 1,292 | 1,292 | 1,308 | 1,291 | 15,800 |
| June 30, 2025 | 1,325 | 1,303 | 1,303 | 1,327 | 1,296 | 26,900 |
| June 27, 2025 | 1,320 | 1,304 | 1,304 | 1,327 | 1,301 | 67,400 |
| June 26, 2025 | 1,294 | 1,300 | 1,300 | 1,303 | 1,284 | 42,600 |
| June 25, 2025 | 1,240 | 1,282 | 1,282 | 1,282 | 1,237 | 34,800 |
| June 24, 2025 | 1,232 | 1,238 | 1,238 | 1,245 | 1,224 | 14,000 |
| June 23, 2025 | 1,231 | 1,225 | 1,225 | 1,239 | 1,222 | 21,000 |
| June 20, 2025 | 1,255 | 1,234 | 1,234 | 1,255 | 1,234 | 27,000 |
| June 19, 2025 | 1,240 | 1,255 | 1,255 | 1,255 | 1,240 | 15,000 |
| June 18, 2025 | 1,236 | 1,237 | 1,237 | 1,247 | 1,233 | 14,400 |
| June 17, 2025 | 1,263 | 1,233 | 1,233 | 1,263 | 1,231 | 29,300 |
| June 16, 2025 | 1,261 | 1,255 | 1,255 | 1,268 | 1,251 | 10,200 |
| June 13, 2025 | 1,286 | 1,248 | 1,248 | 1,286 | 1,246 | 31,600 |
| June 12, 2025 | 1,270 | 1,270 | 1,270 | 1,278 | 1,264 | 21,400 |
| June 11, 2025 | 1,273 | 1,268 | 1,268 | 1,280 | 1,265 | 44,300 |
| June 10, 2025 | 1,276 | 1,276 | 1,276 | 1,295 | 1,266 | 42,500 |
| June 09, 2025 | 1,303 | 1,276 | 1,276 | 1,306 | 1,272 | 39,000 |
| June 06, 2025 | 1,285 | 1,293 | 1,293 | 1,308 | 1,284 | 52,100 |
| June 05, 2025 | 1,305 | 1,280 | 1,280 | 1,323 | 1,280 | 70,800 |
| June 04, 2025 | 1,285 | 1,287 | 1,287 | 1,290 | 1,271 | 44,600 |
| June 03, 2025 | 1,251 | 1,276 | 1,276 | 1,278 | 1,245 | 72,000 |
| June 02, 2025 | 1,215 | 1,243 | 1,243 | 1,262 | 1,215 | 60,600 |
| May 30, 2025 | 1,210 | 1,205 | 1,205 | 1,235 | 1,197 | 169,800 |
| May 29, 2025 | 1,171 | 1,190 | 1,190 | 1,209 | 1,171 | 49,100 |
| May 28, 2025 | 1,170 | 1,176 | 1,176 | 1,177 | 1,166 | 20,600 |
| May 27, 2025 | 1,170 | 1,169 | 1,169 | 1,174 | 1,163 | 12,300 |
| May 26, 2025 | 1,170 | 1,168 | 1,168 | 1,173 | 1,165 | 8,500 |
| May 23, 2025 | 1,171 | 1,170 | 1,170 | 1,240 | 1,141 | 104,900 |