1,437.00
+8(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,430 | 1,435 | 1,435 | 1,436 | 1,427 | 15,700 |
| August 21, 2025 | 1,431 | 1,429 | 1,429 | 1,433 | 1,426 | 27,700 |
| August 20, 2025 | 1,442 | 1,431 | 1,431 | 1,447 | 1,430 | 40,000 |
| August 19, 2025 | 1,431 | 1,443 | 1,443 | 1,445 | 1,430 | 41,200 |
| August 18, 2025 | 1,432 | 1,432 | 1,433 | 1,443 | 1,431 | 30,200 |
| August 15, 2025 | 1,430 | 1,433 | 1,433 | 1,435 | 1,427 | 31,000 |
| August 14, 2025 | 1,434 | 1,429 | 1,429 | 1,435 | 1,425 | 58,000 |
| August 13, 2025 | 1,449 | 1,437 | 1,437 | 1,449 | 1,435 | 42,100 |
| August 12, 2025 | 1,440 | 1,454 | 1,454 | 1,454 | 1,433 | 87,200 |
| August 08, 2025 | 1,450 | 1,440 | 1,440 | 1,454 | 1,435 | 74,100 |
| August 07, 2025 | 1,443 | 1,460 | 1,460 | 1,475 | 1,443 | 53,400 |
| August 06, 2025 | 1,443 | 1,457 | 1,457 | 1,457 | 1,443 | 22,400 |
| August 05, 2025 | 1,435 | 1,443 | 1,443 | 1,452 | 1,435 | 29,600 |
| August 04, 2025 | 1,432 | 1,433 | 1,433 | 1,446 | 1,431 | 26,100 |
| August 01, 2025 | 1,446 | 1,455 | 1,455 | 1,460 | 1,446 | 41,400 |
| July 31, 2025 | 1,436 | 1,446 | 1,446 | 1,450 | 1,436 | 38,700 |
| July 30, 2025 | 1,422 | 1,431 | 1,431 | 1,434 | 1,421 | 64,500 |
| July 29, 2025 | 1,426 | 1,428 | 1,428 | 1,433 | 1,423 | 31,300 |
| July 28, 2025 | 1,440 | 1,431 | 1,431 | 1,445 | 1,426 | 54,800 |
| July 25, 2025 | 1,439 | 1,442 | 1,442 | 1,452 | 1,429 | 52,000 |
| July 24, 2025 | 1,417 | 1,440 | 1,440 | 1,446 | 1,417 | 87,100 |
| July 23, 2025 | 1,396 | 1,414 | 1,414 | 1,419 | 1,396 | 71,700 |
| July 22, 2025 | 1,387 | 1,387 | 1,387 | 1,395 | 1,384 | 29,300 |
| July 18, 2025 | 1,397 | 1,387 | 1,387 | 1,399 | 1,387 | 30,500 |
| July 17, 2025 | 1,400 | 1,397 | 1,397 | 1,400 | 1,390 | 41,700 |
| July 16, 2025 | 1,417 | 1,405 | 1,405 | 1,421 | 1,405 | 38,900 |
| July 15, 2025 | 1,437 | 1,420 | 1,420 | 1,437 | 1,416 | 24,900 |
| July 14, 2025 | 1,422 | 1,435 | 1,435 | 1,437 | 1,422 | 39,900 |
| July 11, 2025 | 1,407 | 1,422 | 1,422 | 1,429 | 1,405 | 70,100 |
| July 10, 2025 | 1,401 | 1,394 | 1,394 | 1,401 | 1,392 | 47,700 |
| July 09, 2025 | 1,389 | 1,401 | 1,401 | 1,412 | 1,388 | 69,300 |
| July 08, 2025 | 1,378 | 1,389 | 1,389 | 1,389 | 1,377 | 45,300 |
| July 07, 2025 | 1,392 | 1,377 | 1,377 | 1,393 | 1,376 | 54,000 |
| July 04, 2025 | 1,394 | 1,388 | 1,388 | 1,394 | 1,388 | 21,800 |
| July 03, 2025 | 1,381 | 1,390 | 1,390 | 1,390 | 1,381 | 41,000 |
| July 02, 2025 | 1,385 | 1,381 | 1,381 | 1,392 | 1,381 | 46,500 |
| July 01, 2025 | 1,399 | 1,385 | 1,385 | 1,402 | 1,385 | 51,300 |
| June 30, 2025 | 1,410 | 1,400 | 1,400 | 1,417 | 1,400 | 49,600 |
| June 27, 2025 | 1,400 | 1,409 | 1,409 | 1,409 | 1,399 | 75,800 |
| June 26, 2025 | 1,389 | 1,396 | 1,396 | 1,397 | 1,388 | 39,700 |
| June 25, 2025 | 1,400 | 1,391 | 1,391 | 1,401 | 1,384 | 42,000 |
| June 24, 2025 | 1,408 | 1,394 | 1,394 | 1,408 | 1,393 | 18,900 |
| June 23, 2025 | 1,407 | 1,396 | 1,396 | 1,407 | 1,388 | 52,100 |
| June 20, 2025 | 1,393 | 1,411 | 1,411 | 1,411 | 1,393 | 134,000 |
| June 19, 2025 | 1,406 | 1,393 | 1,393 | 1,406 | 1,392 | 49,100 |
| June 18, 2025 | 1,404 | 1,410 | 1,410 | 1,415 | 1,404 | 62,800 |
| June 17, 2025 | 1,410 | 1,408 | 1,408 | 1,418 | 1,407 | 25,000 |
| June 16, 2025 | 1,409 | 1,410 | 1,410 | 1,415 | 1,406 | 33,300 |
| June 13, 2025 | 1,414 | 1,409 | 1,409 | 1,425 | 1,405 | 45,300 |
| June 12, 2025 | 1,429 | 1,421 | 1,421 | 1,433 | 1,416 | 46,200 |
| June 11, 2025 | 1,419 | 1,430 | 1,430 | 1,430 | 1,416 | 32,000 |
| June 10, 2025 | 1,420 | 1,411 | 1,411 | 1,423 | 1,411 | 26,300 |
| June 09, 2025 | 1,426 | 1,419 | 1,419 | 1,426 | 1,411 | 21,500 |
| June 06, 2025 | 1,420 | 1,431 | 1,431 | 1,437 | 1,420 | 34,600 |
| June 05, 2025 | 1,419 | 1,421 | 1,421 | 1,425 | 1,415 | 26,800 |
| June 04, 2025 | 1,408 | 1,421 | 1,421 | 1,426 | 1,407 | 51,600 |
| June 03, 2025 | 1,409 | 1,408 | 1,408 | 1,413 | 1,404 | 25,400 |
| June 02, 2025 | 1,417 | 1,402 | 1,402 | 1,417 | 1,402 | 32,300 |
| May 30, 2025 | 1,404 | 1,420 | 1,420 | 1,422 | 1,399 | 33,400 |
| May 29, 2025 | 1,406 | 1,404 | 1,404 | 1,414 | 1,400 | 37,700 |