1,592.00
+16(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,576 | 1,592 | 1,592 | 1,598 | 1,576 | 100,300 |
| August 15, 2025 | 1,590 | 1,576 | 1,576 | 1,593 | 1,570 | 90,900 |
| August 14, 2025 | 1,586 | 1,588 | 1,588 | 1,606 | 1,581 | 103,300 |
| August 13, 2025 | 1,614 | 1,595 | 1,595 | 1,629 | 1,595 | 144,100 |
| August 12, 2025 | 1,595 | 1,603 | 1,603 | 1,609 | 1,582 | 158,500 |
| August 08, 2025 | 1,586 | 1,592 | 1,592 | 1,598 | 1,561 | 262,100 |
| August 07, 2025 | 1,533 | 1,533 | 1,533 | 1,549 | 1,521 | 154,300 |
| August 06, 2025 | 1,553 | 1,553 | 1,553 | 1,560 | 1,540 | 103,000 |
| August 05, 2025 | 1,545 | 1,553 | 1,553 | 1,574 | 1,545 | 107,700 |
| August 04, 2025 | 1,535 | 1,538 | 1,538 | 1,544 | 1,531 | 93,700 |
| August 01, 2025 | 1,520 | 1,536 | 1,536 | 1,536 | 1,520 | 85,800 |
| July 31, 2025 | 1,519 | 1,520 | 1,520 | 1,522 | 1,511 | 66,400 |
| July 30, 2025 | 1,518 | 1,519 | 1,519 | 1,527 | 1,518 | 84,500 |
| July 29, 2025 | 1,517 | 1,526 | 1,526 | 1,526 | 1,509 | 83,700 |
| July 28, 2025 | 1,531 | 1,532 | 1,532 | 1,538 | 1,523 | 107,400 |
| July 25, 2025 | 1,515 | 1,525 | 1,525 | 1,529 | 1,507 | 112,000 |
| July 24, 2025 | 1,511 | 1,530 | 1,530 | 1,530 | 1,510 | 100,900 |
| July 23, 2025 | 1,509 | 1,521 | 1,521 | 1,523 | 1,504 | 123,600 |
| July 22, 2025 | 1,500 | 1,494 | 1,494 | 1,514 | 1,487 | 83,000 |
| July 18, 2025 | 1,503 | 1,498 | 1,498 | 1,511 | 1,494 | 70,500 |
| July 17, 2025 | 1,490 | 1,500 | 1,500 | 1,500 | 1,490 | 57,900 |
| July 16, 2025 | 1,482 | 1,488 | 1,488 | 1,500 | 1,479 | 60,900 |
| July 15, 2025 | 1,495 | 1,482 | 1,482 | 1,500 | 1,480 | 60,200 |
| July 14, 2025 | 1,490 | 1,487 | 1,487 | 1,495 | 1,480 | 75,800 |
| July 11, 2025 | 1,480 | 1,485 | 1,485 | 1,493 | 1,480 | 72,000 |
| July 10, 2025 | 1,485 | 1,472 | 1,472 | 1,487 | 1,472 | 96,100 |
| July 09, 2025 | 1,490 | 1,485 | 1,485 | 1,497 | 1,485 | 55,200 |
| July 08, 2025 | 1,502 | 1,488 | 1,488 | 1,502 | 1,488 | 75,600 |
| July 07, 2025 | 1,510 | 1,496 | 1,496 | 1,512 | 1,496 | 78,400 |
| July 04, 2025 | 1,516 | 1,510 | 1,510 | 1,523 | 1,506 | 86,700 |
| July 03, 2025 | 1,502 | 1,514 | 1,514 | 1,515 | 1,494 | 79,300 |
| July 02, 2025 | 1,498 | 1,507 | 1,507 | 1,513 | 1,493 | 52,300 |
| July 01, 2025 | 1,505 | 1,498 | 1,498 | 1,515 | 1,497 | 69,900 |
| June 30, 2025 | 1,512 | 1,506 | 1,506 | 1,514 | 1,505 | 58,600 |
| June 27, 2025 | 1,501 | 1,511 | 1,511 | 1,513 | 1,500 | 75,400 |
| June 26, 2025 | 1,485 | 1,500 | 1,500 | 1,500 | 1,485 | 48,400 |
| June 25, 2025 | 1,505 | 1,482 | 1,482 | 1,508 | 1,480 | 55,300 |
| June 24, 2025 | 1,517 | 1,498 | 1,498 | 1,520 | 1,497 | 32,600 |
| June 23, 2025 | 1,498 | 1,508 | 1,508 | 1,526 | 1,498 | 84,100 |
| June 20, 2025 | 1,499 | 1,499 | 1,499 | 1,511 | 1,495 | 84,700 |
| June 19, 2025 | 1,503 | 1,503 | 1,503 | 1,507 | 1,500 | 28,000 |
| June 18, 2025 | 1,492 | 1,503 | 1,503 | 1,514 | 1,491 | 70,900 |
| June 17, 2025 | 1,495 | 1,492 | 1,492 | 1,500 | 1,487 | 37,500 |
| June 16, 2025 | 1,484 | 1,488 | 1,488 | 1,493 | 1,480 | 53,800 |
| June 13, 2025 | 1,481 | 1,484 | 1,484 | 1,485 | 1,475 | 64,000 |
| June 12, 2025 | 1,479 | 1,487 | 1,487 | 1,487 | 1,479 | 34,100 |
| June 11, 2025 | 1,486 | 1,483 | 1,483 | 1,496 | 1,479 | 45,200 |
| June 10, 2025 | 1,477 | 1,483 | 1,483 | 1,490 | 1,474 | 54,900 |
| June 09, 2025 | 1,471 | 1,478 | 1,478 | 1,483 | 1,471 | 45,600 |
| June 06, 2025 | 1,455 | 1,471 | 1,471 | 1,475 | 1,455 | 44,200 |
| June 05, 2025 | 1,466 | 1,455 | 1,455 | 1,470 | 1,455 | 63,300 |
| June 04, 2025 | 1,480 | 1,466 | 1,466 | 1,480 | 1,466 | 50,800 |
| June 03, 2025 | 1,486 | 1,480 | 1,480 | 1,486 | 1,472 | 50,500 |
| June 02, 2025 | 1,485 | 1,485 | 1,485 | 1,497 | 1,484 | 58,400 |
| May 30, 2025 | 1,479 | 1,485 | 1,485 | 1,488 | 1,467 | 35,900 |
| May 29, 2025 | 1,477 | 1,475 | 1,475 | 1,478 | 1,470 | 47,300 |
| May 28, 2025 | 1,477 | 1,477 | 1,477 | 1,480 | 1,471 | 47,100 |
| May 27, 2025 | 1,471 | 1,471 | 1,471 | 1,475 | 1,469 | 27,400 |
| May 26, 2025 | 1,468 | 1,469 | 1,469 | 1,475 | 1,464 | 34,200 |
| May 23, 2025 | 1,455 | 1,459 | 1,459 | 1,464 | 1,455 | 39,700 |