1,725.00
+23.5(+1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,700.5 | 1,725 | 1,725 | 1,728 | 1,700 | 232,700 |
| August 15, 2025 | 1,707 | 1,701.5 | 1,701.5 | 1,709 | 1,694 | 267,000 |
| August 14, 2025 | 1,736.5 | 1,713 | 1,713 | 1,739.5 | 1,710.5 | 253,800 |
| August 13, 2025 | 1,708 | 1,727.5 | 1,727.5 | 1,739.5 | 1,693 | 484,000 |
| August 12, 2025 | 1,720 | 1,708 | 1,708 | 1,720 | 1,689 | 510,100 |
| August 08, 2025 | 1,713 | 1,726.5 | 1,726.5 | 1,742 | 1,690 | 887,100 |
| August 07, 2025 | 1,639 | 1,646.5 | 1,646.5 | 1,649 | 1,632 | 338,000 |
| August 06, 2025 | 1,638 | 1,630 | 1,630 | 1,648.5 | 1,630 | 347,200 |
| August 05, 2025 | 1,625 | 1,634.5 | 1,634.5 | 1,639.5 | 1,623.5 | 360,700 |
| August 04, 2025 | 1,630 | 1,625 | 1,625 | 1,636 | 1,619 | 310,400 |
| August 01, 2025 | 1,620 | 1,648 | 1,648 | 1,648 | 1,620 | 310,100 |
| July 31, 2025 | 1,621 | 1,626 | 1,626 | 1,628.5 | 1,614 | 275,100 |
| July 30, 2025 | 1,598 | 1,614.5 | 1,614.5 | 1,614.5 | 1,594.5 | 269,500 |
| July 29, 2025 | 1,615.5 | 1,597.5 | 1,597.5 | 1,626.5 | 1,594 | 274,000 |
| July 28, 2025 | 1,596.5 | 1,607 | 1,607 | 1,609 | 1,592.5 | 321,600 |
| July 25, 2025 | 1,600 | 1,596.5 | 1,596.5 | 1,606 | 1,596.5 | 260,100 |
| July 24, 2025 | 1,600 | 1,600 | 1,600 | 1,606 | 1,595.5 | 304,900 |
| July 23, 2025 | 1,592 | 1,593 | 1,593 | 1,601.5 | 1,585.5 | 286,500 |
| July 22, 2025 | 1,585 | 1,575.5 | 1,575.5 | 1,588.5 | 1,573 | 224,500 |
| July 18, 2025 | 1,600 | 1,589.5 | 1,589.5 | 1,600 | 1,588 | 175,600 |
| July 17, 2025 | 1,593 | 1,595 | 1,595 | 1,601 | 1,589 | 209,600 |
| July 16, 2025 | 1,615 | 1,592.5 | 1,592.5 | 1,615 | 1,592.5 | 194,300 |
| July 15, 2025 | 1,630 | 1,609.5 | 1,609.5 | 1,630.5 | 1,596 | 301,200 |
| July 14, 2025 | 1,624 | 1,626.5 | 1,626.5 | 1,630 | 1,617 | 280,600 |
| July 11, 2025 | 1,640 | 1,628.5 | 1,628.5 | 1,647.5 | 1,626.5 | 289,500 |
| July 10, 2025 | 1,632.5 | 1,628.5 | 1,628.5 | 1,636 | 1,611 | 409,000 |
| July 09, 2025 | 1,620 | 1,628 | 1,628 | 1,629.5 | 1,619 | 260,400 |
| July 08, 2025 | 1,611 | 1,611.5 | 1,611.5 | 1,618.5 | 1,600.5 | 277,100 |
| July 07, 2025 | 1,602 | 1,610 | 1,610 | 1,619 | 1,602 | 381,000 |
| July 04, 2025 | 1,597.5 | 1,595 | 1,595 | 1,602.5 | 1,588 | 209,700 |
| July 03, 2025 | 1,595 | 1,590 | 1,590 | 1,595.5 | 1,580.5 | 357,500 |
| July 02, 2025 | 1,606 | 1,600.5 | 1,600.5 | 1,610.5 | 1,592.5 | 353,400 |
| July 01, 2025 | 1,615.5 | 1,607 | 1,607 | 1,634.5 | 1,604 | 448,100 |
| June 30, 2025 | 1,647.5 | 1,623.5 | 1,623.5 | 1,650 | 1,623.5 | 304,000 |
| June 27, 2025 | 1,635.5 | 1,646.5 | 1,646.5 | 1,652 | 1,633 | 294,100 |
| June 26, 2025 | 1,619 | 1,623.5 | 1,623.5 | 1,628 | 1,616.5 | 163,900 |
| June 25, 2025 | 1,632 | 1,615 | 1,615 | 1,641 | 1,611.5 | 275,900 |
| June 24, 2025 | 1,668 | 1,645 | 1,645 | 1,672.5 | 1,644.5 | 246,800 |
| June 23, 2025 | 1,668 | 1,656.5 | 1,658 | 1,668 | 1,643 | 274,500 |
| June 20, 2025 | 1,683.5 | 1,669.5 | 1,669.5 | 1,688.5 | 1,659 | 528,300 |
| June 19, 2025 | 1,678.5 | 1,693.5 | 1,693.5 | 1,693.5 | 1,674 | 422,100 |
| June 18, 2025 | 1,650 | 1,676.5 | 1,676.5 | 1,677.5 | 1,650 | 366,700 |
| June 17, 2025 | 1,620 | 1,650 | 1,650 | 1,660 | 1,617 | 381,600 |
| June 16, 2025 | 1,593.5 | 1,613 | 1,613 | 1,613.5 | 1,587 | 342,000 |
| June 13, 2025 | 1,604.5 | 1,585 | 1,585 | 1,608.5 | 1,585 | 323,100 |
| June 12, 2025 | 1,620 | 1,604.5 | 1,604.5 | 1,629.5 | 1,604.5 | 227,000 |
| June 11, 2025 | 1,600 | 1,620 | 1,620 | 1,623.5 | 1,590.5 | 340,500 |
| June 10, 2025 | 1,604.5 | 1,585.5 | 1,585.5 | 1,614 | 1,578.5 | 366,000 |
| June 09, 2025 | 1,599.5 | 1,597 | 1,597 | 1,605.5 | 1,587 | 248,000 |
| June 06, 2025 | 1,563 | 1,607.5 | 1,607.5 | 1,621 | 1,561 | 684,600 |
| June 05, 2025 | 1,551.5 | 1,557 | 1,557 | 1,564.5 | 1,546 | 274,500 |
| June 04, 2025 | 1,541.5 | 1,551.5 | 1,551.5 | 1,558 | 1,540.5 | 403,500 |
| June 03, 2025 | 1,547 | 1,541 | 1,541 | 1,551 | 1,539 | 254,900 |
| June 02, 2025 | 1,564 | 1,556 | 1,556 | 1,567 | 1,549 | 370,100 |
| May 30, 2025 | 1,556.5 | 1,567 | 1,567 | 1,572.5 | 1,553.5 | 282,900 |
| May 29, 2025 | 1,555 | 1,565 | 1,565 | 1,576 | 1,553.5 | 332,900 |
| May 28, 2025 | 1,575 | 1,570 | 1,570 | 1,581 | 1,562 | 314,700 |
| May 27, 2025 | 1,565 | 1,560.5 | 1,560.5 | 1,572 | 1,560.5 | 130,100 |
| May 26, 2025 | 1,566 | 1,562.5 | 1,562.5 | 1,570.5 | 1,556 | 231,600 |
| May 23, 2025 | 1,558.5 | 1,560 | 1,560 | 1,565 | 1,556 | 312,600 |