1,617.00
+23(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,584 | 1,617 | 1,617 | 1,617 | 1,582 | 28,100 |
| August 15, 2025 | 1,610 | 1,594 | 1,594 | 1,610 | 1,580 | 21,100 |
| August 14, 2025 | 1,617 | 1,610 | 1,610 | 1,617 | 1,588 | 17,000 |
| August 13, 2025 | 1,641 | 1,628 | 1,628 | 1,641 | 1,621 | 11,800 |
| August 12, 2025 | 1,631 | 1,636 | 1,636 | 1,646 | 1,610 | 18,800 |
| August 08, 2025 | 1,635 | 1,634 | 1,634 | 1,645 | 1,608 | 21,900 |
| August 07, 2025 | 1,610 | 1,633 | 1,633 | 1,643 | 1,601 | 21,300 |
| August 06, 2025 | 1,599 | 1,621 | 1,621 | 1,626 | 1,582 | 23,400 |
| August 05, 2025 | 1,604 | 1,599 | 1,599 | 1,617 | 1,595 | 16,700 |
| August 04, 2025 | 1,607 | 1,609 | 1,609 | 1,614 | 1,586 | 16,600 |
| August 01, 2025 | 1,600 | 1,625 | 1,625 | 1,630 | 1,597 | 23,500 |
| July 31, 2025 | 1,597 | 1,594 | 1,594 | 1,605 | 1,587 | 11,200 |
| July 30, 2025 | 1,582 | 1,597 | 1,597 | 1,609 | 1,582 | 24,800 |
| July 29, 2025 | 1,593 | 1,582 | 1,582 | 1,593 | 1,566 | 23,800 |
| July 28, 2025 | 1,575 | 1,594 | 1,594 | 1,600 | 1,575 | 29,100 |
| July 25, 2025 | 1,560 | 1,570 | 1,570 | 1,575 | 1,547 | 30,300 |
| July 24, 2025 | 1,535 | 1,560 | 1,560 | 1,560 | 1,530 | 36,800 |
| July 23, 2025 | 1,514 | 1,535 | 1,535 | 1,539 | 1,508 | 39,100 |
| July 22, 2025 | 1,514 | 1,510 | 1,510 | 1,522 | 1,502 | 21,800 |
| July 18, 2025 | 1,505 | 1,508 | 1,508 | 1,514 | 1,501 | 13,700 |
| July 17, 2025 | 1,498 | 1,505 | 1,505 | 1,505 | 1,493 | 7,000 |
| July 16, 2025 | 1,510 | 1,504 | 1,504 | 1,510 | 1,499 | 15,700 |
| July 15, 2025 | 1,533 | 1,516 | 1,516 | 1,533 | 1,509 | 12,100 |
| July 14, 2025 | 1,501 | 1,529 | 1,529 | 1,537 | 1,500 | 25,800 |
| July 11, 2025 | 1,499 | 1,494 | 1,494 | 1,506 | 1,490 | 14,200 |
| July 10, 2025 | 1,485 | 1,483 | 1,483 | 1,496 | 1,477 | 27,100 |
| July 09, 2025 | 1,489 | 1,482 | 1,482 | 1,498 | 1,482 | 12,000 |
| July 08, 2025 | 1,481 | 1,481 | 1,481 | 1,482 | 1,473 | 16,800 |
| July 07, 2025 | 1,491 | 1,480 | 1,480 | 1,492 | 1,473 | 17,700 |
| July 04, 2025 | 1,519 | 1,491 | 1,491 | 1,519 | 1,491 | 11,600 |
| July 03, 2025 | 1,507 | 1,504 | 1,504 | 1,518 | 1,497 | 19,900 |
| July 02, 2025 | 1,504 | 1,514 | 1,514 | 1,525 | 1,503 | 15,100 |
| July 01, 2025 | 1,543 | 1,517 | 1,517 | 1,543 | 1,512 | 24,100 |
| June 30, 2025 | 1,568 | 1,551 | 1,551 | 1,570 | 1,550 | 21,800 |
| June 27, 2025 | 1,560 | 1,565 | 1,565 | 1,565 | 1,549 | 28,000 |
| June 26, 2025 | 1,540 | 1,556 | 1,556 | 1,556 | 1,538 | 14,400 |
| June 25, 2025 | 1,549 | 1,536 | 1,536 | 1,550 | 1,527 | 19,200 |
| June 24, 2025 | 1,560 | 1,544 | 1,544 | 1,560 | 1,537 | 32,400 |
| June 23, 2025 | 1,551 | 1,551 | 1,551 | 1,569 | 1,550 | 19,300 |
| June 20, 2025 | 1,541 | 1,548 | 1,548 | 1,566 | 1,538 | 58,300 |
| June 19, 2025 | 1,563 | 1,553 | 1,553 | 1,570 | 1,547 | 28,000 |
| June 18, 2025 | 1,531 | 1,559 | 1,559 | 1,559 | 1,531 | 45,500 |
| June 17, 2025 | 1,466 | 1,520 | 1,520 | 1,525 | 1,461 | 49,200 |
| June 16, 2025 | 1,457 | 1,470 | 1,470 | 1,474 | 1,456 | 18,800 |
| June 13, 2025 | 1,456 | 1,456 | 1,456 | 1,456 | 1,440 | 30,800 |
| June 12, 2025 | 1,451 | 1,458 | 1,458 | 1,459 | 1,449 | 19,900 |
| June 11, 2025 | 1,453 | 1,456 | 1,456 | 1,460 | 1,445 | 22,900 |
| June 10, 2025 | 1,473 | 1,456 | 1,456 | 1,480 | 1,451 | 31,800 |
| June 09, 2025 | 1,468 | 1,472 | 1,472 | 1,479 | 1,464 | 24,600 |
| June 06, 2025 | 1,450 | 1,460 | 1,460 | 1,460 | 1,448 | 16,200 |
| June 05, 2025 | 1,427 | 1,444 | 1,444 | 1,448 | 1,421 | 25,600 |
| June 04, 2025 | 1,420 | 1,426 | 1,426 | 1,426 | 1,414 | 28,000 |
| June 03, 2025 | 1,429 | 1,424 | 1,424 | 1,429 | 1,419 | 29,000 |
| June 02, 2025 | 1,451 | 1,431 | 1,431 | 1,456 | 1,425 | 18,700 |
| May 30, 2025 | 1,438 | 1,454 | 1,454 | 1,457 | 1,438 | 12,200 |
| May 29, 2025 | 1,432 | 1,449 | 1,449 | 1,455 | 1,432 | 28,500 |
| May 28, 2025 | 1,433 | 1,427 | 1,427 | 1,443 | 1,421 | 23,700 |
| May 27, 2025 | 1,436 | 1,433 | 1,433 | 1,438 | 1,429 | 13,900 |
| May 26, 2025 | 1,423 | 1,430 | 1,430 | 1,438 | 1,423 | 18,600 |
| May 23, 2025 | 1,412 | 1,415 | 1,415 | 1,424 | 1,407 | 19,600 |