1,749.00
-23(-1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,773 | 1,749 | 1,749 | 1,783 | 1,749 | 8,100 |
| August 21, 2025 | 1,760 | 1,772 | 1,772 | 1,804 | 1,757 | 6,500 |
| August 20, 2025 | 1,792 | 1,790 | 1,790 | 1,820 | 1,765 | 2,300 |
| August 19, 2025 | 1,843 | 1,790 | 1,790 | 1,843 | 1,726 | 8,200 |
| August 18, 2025 | 1,800 | 1,842 | 1,842 | 1,860 | 1,790 | 26,600 |
| August 15, 2025 | 1,700 | 1,749 | 1,749 | 1,840 | 1,623 | 63,300 |
| August 14, 2025 | 1,871 | 1,940 | 1,940 | 1,980 | 1,871 | 25,700 |
| August 13, 2025 | 1,809 | 1,868 | 1,868 | 1,873 | 1,795 | 6,800 |
| August 12, 2025 | 1,730 | 1,769 | 1,769 | 1,840 | 1,725 | 16,300 |
| August 08, 2025 | 1,735 | 1,725 | 1,725 | 1,735 | 1,725 | 800 |
| August 07, 2025 | 1,678 | 1,735 | 1,735 | 1,735 | 1,678 | 4,600 |
| August 06, 2025 | 1,720 | 1,677 | 1,677 | 1,720 | 1,672 | 7,200 |
| August 05, 2025 | 1,835 | 1,746 | 1,746 | 1,843 | 1,673 | 25,000 |
| August 04, 2025 | 1,554 | 1,795 | 1,795 | 1,924 | 1,554 | 69,500 |
| August 01, 2025 | 1,533 | 1,552 | 1,552 | 1,554 | 1,533 | 1,500 |
| July 31, 2025 | 1,566 | 1,540 | 1,540 | 1,566 | 1,540 | 2,200 |
| July 30, 2025 | 1,539 | 1,526 | 1,526 | 1,548 | 1,525 | 1,200 |
| July 29, 2025 | 1,534 | 1,554 | 1,554 | 1,568 | 1,526 | 4,200 |
| July 28, 2025 | 1,528 | 1,520 | 1,520 | 1,548 | 1,517 | 4,700 |
| July 25, 2025 | 1,502 | 1,525 | 1,525 | 1,525 | 1,502 | 1,200 |
| July 24, 2025 | 1,502 | 1,500 | 1,500 | 1,510 | 1,500 | 1,100 |
| July 23, 2025 | 1,495 | 1,522 | 1,522 | 1,530 | 1,495 | 2,600 |
| July 22, 2025 | 1,486 | 1,492 | 1,492 | 1,496 | 1,475 | 1,200 |
| July 18, 2025 | 1,480 | 1,473 | 1,473 | 1,483 | 1,473 | 800 |
| July 17, 2025 | 1,483 | 1,500 | 1,500 | 1,500 | 1,483 | 400 |
| July 16, 2025 | 1,482 | 1,488 | 1,488 | 1,505 | 1,482 | 2,000 |
| July 15, 2025 | 1,461 | 1,481 | 1,481 | 1,481 | 1,441 | 2,700 |
| July 14, 2025 | 1,455 | 1,476 | 1,476 | 1,481 | 1,455 | 900 |
| July 11, 2025 | 1,460 | 1,445 | 1,445 | 1,480 | 1,444 | 1,600 |
| July 10, 2025 | 1,442 | 1,460 | 1,460 | 1,460 | 1,442 | 600 |
| July 09, 2025 | 1,455 | 1,442 | 1,442 | 1,456 | 1,442 | 500 |
| July 08, 2025 | 1,455 | 1,455 | 1,455 | 1,455 | 1,455 | 200 |
| July 07, 2025 | 1,424 | 1,430 | 1,430 | 1,430 | 1,424 | 400 |
| July 04, 2025 | 1,421 | 1,424 | 1,424 | 1,424 | 1,421 | 300 |
| July 03, 2025 | 1,435 | 1,417 | 1,417 | 1,435 | 1,417 | 900 |
| July 02, 2025 | 1,465 | 1,439 | 1,439 | 1,465 | 1,435 | 1,000 |
| July 01, 2025 | 1,483 | 1,477 | 1,477 | 1,483 | 1,475 | 1,500 |
| June 30, 2025 | 1,430 | 1,471 | 1,471 | 1,476 | 1,430 | 3,500 |
| June 27, 2025 | 1,445 | 1,420 | 1,420 | 1,445 | 1,420 | 300 |
| June 26, 2025 | 1,460 | 1,470 | 1,470 | 1,470 | 1,450 | 1,000 |
| June 25, 2025 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| June 24, 2025 | 1,461 | 1,455 | 1,455 | 1,461 | 1,450 | 400 |
| June 23, 2025 | 1,460 | 1,455 | 1,455 | 1,460 | 1,455 | 300 |
| June 20, 2025 | 1,470 | 1,467 | 1,467 | 1,480 | 1,467 | 1,200 |
| June 19, 2025 | 1,487 | 1,490 | 1,490 | 1,490 | 1,470 | 1,400 |
| June 18, 2025 | 1,495 | 1,487 | 1,487 | 1,495 | 1,487 | 600 |
| June 17, 2025 | 1,450 | 1,474 | 1,474 | 1,484 | 1,450 | 1,500 |
| June 16, 2025 | 1,470 | 1,449 | 1,449 | 1,470 | 1,431 | 2,200 |
| June 13, 2025 | 1,495 | 1,470 | 1,470 | 1,495 | 1,470 | 3,100 |
| June 12, 2025 | 1,526 | 1,495 | 1,495 | 1,526 | 1,495 | 900 |
| June 11, 2025 | 1,510 | 1,516 | 1,516 | 1,516 | 1,500 | 2,400 |
| June 10, 2025 | 1,502 | 1,510 | 1,510 | 1,510 | 1,498 | 5,800 |
| June 09, 2025 | 1,511 | 1,511 | 1,511 | 1,550 | 1,506 | 2,400 |
| June 06, 2025 | 1,531 | 1,505 | 1,505 | 1,545 | 1,500 | 4,100 |
| June 05, 2025 | 1,535 | 1,531 | 1,531 | 1,563 | 1,527 | 3,400 |
| June 04, 2025 | 1,542 | 1,554 | 1,554 | 1,699 | 1,515 | 31,300 |
| June 03, 2025 | 1,545 | 1,544 | 1,544 | 1,545 | 1,513 | 5,100 |
| June 02, 2025 | 1,560 | 1,558 | 1,558 | 1,560 | 1,540 | 2,300 |
| May 30, 2025 | 1,543 | 1,558 | 1,558 | 1,563 | 1,532 | 3,500 |
| May 29, 2025 | 1,540 | 1,559 | 1,559 | 1,563 | 1,538 | 3,700 |