1,580.00
+10(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,570 | 1,580 | 1,580 | 1,580 | 1,570 | 3,400 |
| August 15, 2025 | 1,575 | 1,570 | 1,570 | 1,575 | 1,567 | 2,200 |
| August 14, 2025 | 1,570 | 1,568 | 1,568 | 1,577 | 1,566 | 3,600 |
| August 13, 2025 | 1,565 | 1,568 | 1,568 | 1,568 | 1,564 | 3,500 |
| August 12, 2025 | 1,567 | 1,565 | 1,565 | 1,575 | 1,563 | 8,000 |
| August 08, 2025 | 1,563 | 1,564 | 1,564 | 1,565 | 1,557 | 4,300 |
| August 07, 2025 | 1,560 | 1,553 | 1,553 | 1,560 | 1,550 | 3,600 |
| August 06, 2025 | 1,541 | 1,555 | 1,555 | 1,558 | 1,541 | 2,400 |
| August 05, 2025 | 1,549 | 1,550 | 1,550 | 1,555 | 1,549 | 2,200 |
| August 04, 2025 | 1,551 | 1,550 | 1,550 | 1,562 | 1,545 | 8,900 |
| August 01, 2025 | 1,533 | 1,546 | 1,546 | 1,547 | 1,533 | 4,300 |
| July 31, 2025 | 1,538 | 1,533 | 1,533 | 1,540 | 1,528 | 3,600 |
| July 30, 2025 | 1,530 | 1,531 | 1,531 | 1,536 | 1,526 | 1,700 |
| July 29, 2025 | 1,546 | 1,531 | 1,531 | 1,546 | 1,524 | 6,500 |
| July 28, 2025 | 1,530 | 1,542 | 1,542 | 1,542 | 1,519 | 16,400 |
| July 25, 2025 | 1,499 | 1,512 | 1,512 | 1,512 | 1,499 | 6,900 |
| July 24, 2025 | 1,502 | 1,499 | 1,499 | 1,513 | 1,496 | 6,100 |
| July 23, 2025 | 1,504 | 1,508 | 1,508 | 1,508 | 1,500 | 5,900 |
| July 22, 2025 | 1,498 | 1,495 | 1,495 | 1,502 | 1,495 | 2,000 |
| July 18, 2025 | 1,495 | 1,498 | 1,498 | 1,498 | 1,491 | 1,100 |
| July 17, 2025 | 1,496 | 1,495 | 1,495 | 1,505 | 1,493 | 1,900 |
| July 16, 2025 | 1,492 | 1,497 | 1,497 | 1,499 | 1,492 | 2,300 |
| July 15, 2025 | 1,493 | 1,495 | 1,495 | 1,499 | 1,493 | 2,100 |
| July 14, 2025 | 1,492 | 1,495 | 1,495 | 1,500 | 1,490 | 2,600 |
| July 11, 2025 | 1,500 | 1,492 | 1,492 | 1,502 | 1,489 | 4,900 |
| July 10, 2025 | 1,492 | 1,493 | 1,493 | 1,497 | 1,492 | 3,500 |
| July 09, 2025 | 1,496 | 1,502 | 1,502 | 1,502 | 1,496 | 1,900 |
| July 08, 2025 | 1,492 | 1,495 | 1,495 | 1,499 | 1,492 | 1,900 |
| July 07, 2025 | 1,496 | 1,500 | 1,500 | 1,500 | 1,486 | 1,300 |
| July 04, 2025 | 1,494 | 1,486 | 1,486 | 1,505 | 1,486 | 3,400 |
| July 03, 2025 | 1,505 | 1,505 | 1,505 | 1,505 | 1,497 | 1,000 |
| July 02, 2025 | 1,506 | 1,501 | 1,501 | 1,506 | 1,495 | 4,900 |
| July 01, 2025 | 1,490 | 1,500 | 1,500 | 1,500 | 1,490 | 2,200 |
| June 30, 2025 | 1,490 | 1,493 | 1,493 | 1,495 | 1,490 | 2,800 |
| June 27, 2025 | 1,491 | 1,490 | 1,490 | 1,497 | 1,490 | 1,000 |
| June 26, 2025 | 1,500 | 1,491 | 1,491 | 1,500 | 1,490 | 1,400 |
| June 25, 2025 | 1,499 | 1,500 | 1,500 | 1,500 | 1,496 | 2,000 |
| June 24, 2025 | 1,496 | 1,499 | 1,499 | 1,499 | 1,496 | 2,300 |
| June 23, 2025 | 1,462 | 1,497 | 1,497 | 1,497 | 1,461 | 1,900 |
| June 20, 2025 | 1,500 | 1,469 | 1,469 | 1,505 | 1,438 | 16,300 |
| June 19, 2025 | 1,490 | 1,500 | 1,500 | 1,500 | 1,490 | 1,000 |
| June 18, 2025 | 1,483 | 1,490 | 1,490 | 1,496 | 1,483 | 2,400 |
| June 17, 2025 | 1,475 | 1,498 | 1,498 | 1,500 | 1,475 | 2,300 |
| June 16, 2025 | 1,493 | 1,491 | 1,491 | 1,510 | 1,490 | 2,400 |
| June 13, 2025 | 1,496 | 1,479 | 1,479 | 1,511 | 1,479 | 2,900 |
| June 12, 2025 | 1,505 | 1,496 | 1,496 | 1,505 | 1,496 | 1,300 |
| June 11, 2025 | 1,505 | 1,506 | 1,506 | 1,506 | 1,490 | 3,400 |
| June 10, 2025 | 1,494 | 1,507 | 1,507 | 1,512 | 1,494 | 1,500 |
| June 09, 2025 | 1,504 | 1,501 | 1,501 | 1,515 | 1,501 | 2,400 |
| June 06, 2025 | 1,501 | 1,512 | 1,512 | 1,516 | 1,498 | 2,000 |
| June 05, 2025 | 1,510 | 1,499 | 1,499 | 1,510 | 1,493 | 2,000 |
| June 04, 2025 | 1,502 | 1,497 | 1,497 | 1,502 | 1,497 | 1,800 |
| June 03, 2025 | 1,500 | 1,501 | 1,501 | 1,501 | 1,491 | 4,100 |
| June 02, 2025 | 1,517 | 1,501 | 1,501 | 1,517 | 1,477 | 9,800 |
| May 30, 2025 | 1,478 | 1,487 | 1,487 | 1,487 | 1,476 | 3,900 |
| May 29, 2025 | 1,476 | 1,478 | 1,478 | 1,478 | 1,470 | 1,700 |
| May 28, 2025 | 1,477 | 1,480 | 1,480 | 1,480 | 1,474 | 3,000 |
| May 27, 2025 | 1,466 | 1,472 | 1,472 | 1,472 | 1,466 | 2,800 |
| May 26, 2025 | 1,472 | 1,466 | 1,466 | 1,473 | 1,466 | 1,500 |
| May 23, 2025 | 1,462 | 1,470 | 1,470 | 1,470 | 1,461 | 1,500 |