1,862.00
-1(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,855 | 1,862 | 1,862 | 1,871 | 1,828 | 251,400 |
| August 15, 2025 | 1,861 | 1,863 | 1,863 | 1,869 | 1,845 | 129,800 |
| August 14, 2025 | 1,865 | 1,836 | 1,836 | 1,878 | 1,836 | 201,200 |
| August 13, 2025 | 1,832 | 1,868 | 1,868 | 1,870 | 1,824 | 203,100 |
| August 12, 2025 | 1,839 | 1,830 | 1,830 | 1,842 | 1,823 | 184,400 |
| August 08, 2025 | 1,818 | 1,838 | 1,838 | 1,847 | 1,815 | 122,500 |
| August 07, 2025 | 1,796 | 1,811 | 1,811 | 1,828 | 1,792 | 170,900 |
| August 06, 2025 | 1,795 | 1,802 | 1,802 | 1,821 | 1,788 | 124,500 |
| August 05, 2025 | 1,797 | 1,793 | 1,793 | 1,812 | 1,788 | 138,500 |
| August 04, 2025 | 1,786 | 1,794 | 1,794 | 1,806 | 1,779 | 169,000 |
| August 01, 2025 | 1,824 | 1,821 | 1,821 | 1,835 | 1,799 | 218,800 |
| July 31, 2025 | 1,879 | 1,812 | 1,812 | 1,886 | 1,794 | 444,400 |
| July 30, 2025 | 1,826 | 1,849 | 1,849 | 1,860 | 1,824 | 213,000 |
| July 29, 2025 | 1,850 | 1,837 | 1,837 | 1,857 | 1,832 | 131,400 |
| July 28, 2025 | 1,858 | 1,867 | 1,867 | 1,873 | 1,844 | 162,200 |
| July 25, 2025 | 1,865 | 1,859 | 1,859 | 1,865 | 1,845 | 280,900 |
| July 24, 2025 | 1,849 | 1,872 | 1,872 | 1,882 | 1,839 | 248,100 |
| July 23, 2025 | 1,799 | 1,840 | 1,840 | 1,852 | 1,799 | 254,100 |
| July 22, 2025 | 1,770 | 1,768 | 1,768 | 1,789 | 1,768 | 112,400 |
| July 18, 2025 | 1,787 | 1,769 | 1,769 | 1,789 | 1,766 | 135,400 |
| July 17, 2025 | 1,764 | 1,774 | 1,774 | 1,783 | 1,751 | 130,200 |
| July 16, 2025 | 1,785 | 1,775 | 1,775 | 1,791 | 1,766 | 115,200 |
| July 15, 2025 | 1,815 | 1,785 | 1,785 | 1,815 | 1,776 | 117,700 |
| July 14, 2025 | 1,805 | 1,804 | 1,804 | 1,817 | 1,799 | 144,200 |
| July 11, 2025 | 1,795 | 1,806 | 1,806 | 1,816 | 1,791 | 226,600 |
| July 10, 2025 | 1,785 | 1,767 | 1,767 | 1,785 | 1,762 | 226,800 |
| July 09, 2025 | 1,791 | 1,795 | 1,795 | 1,808 | 1,791 | 236,400 |
| July 08, 2025 | 1,763 | 1,773 | 1,773 | 1,781 | 1,752 | 215,700 |
| July 07, 2025 | 1,748 | 1,754 | 1,754 | 1,762 | 1,748 | 182,800 |
| July 04, 2025 | 1,803 | 1,742 | 1,742 | 1,803 | 1,736 | 258,500 |
| July 03, 2025 | 1,764 | 1,786 | 1,786 | 1,795 | 1,763 | 296,200 |
| July 02, 2025 | 1,749 | 1,740 | 1,740 | 1,783 | 1,740 | 348,200 |
| July 01, 2025 | 1,714 | 1,736 | 1,736 | 1,740 | 1,708 | 189,100 |
| June 30, 2025 | 1,737 | 1,740 | 1,740 | 1,769 | 1,732 | 323,700 |
| June 27, 2025 | 1,697 | 1,718 | 1,718 | 1,727 | 1,692 | 240,500 |
| June 26, 2025 | 1,660 | 1,683 | 1,683 | 1,686 | 1,658 | 185,000 |
| June 25, 2025 | 1,658 | 1,667 | 1,667 | 1,675 | 1,631 | 140,000 |
| June 24, 2025 | 1,643 | 1,658 | 1,658 | 1,667 | 1,641 | 191,300 |
| June 23, 2025 | 1,620 | 1,626 | 1,626 | 1,636 | 1,614 | 155,900 |
| June 20, 2025 | 1,650 | 1,618 | 1,618 | 1,653 | 1,618 | 280,600 |
| June 19, 2025 | 1,640 | 1,650 | 1,650 | 1,658 | 1,640 | 136,800 |
| June 18, 2025 | 1,633 | 1,644 | 1,644 | 1,656 | 1,633 | 178,200 |
| June 17, 2025 | 1,621 | 1,627 | 1,627 | 1,637 | 1,614 | 119,900 |
| June 16, 2025 | 1,590 | 1,613 | 1,613 | 1,616 | 1,589 | 137,200 |
| June 13, 2025 | 1,620 | 1,587 | 1,587 | 1,625 | 1,587 | 162,000 |
| June 12, 2025 | 1,630 | 1,622 | 1,622 | 1,633 | 1,609 | 147,100 |
| June 11, 2025 | 1,616 | 1,638 | 1,638 | 1,648 | 1,615 | 172,600 |
| June 10, 2025 | 1,606 | 1,617 | 1,617 | 1,635 | 1,606 | 172,300 |
| June 09, 2025 | 1,608 | 1,610 | 1,610 | 1,623 | 1,606 | 142,700 |
| June 06, 2025 | 1,610 | 1,607 | 1,607 | 1,615 | 1,600 | 132,900 |
| June 05, 2025 | 1,600 | 1,604 | 1,604 | 1,631 | 1,600 | 174,000 |
| June 04, 2025 | 1,602 | 1,609 | 1,609 | 1,616 | 1,601 | 123,900 |
| June 03, 2025 | 1,592 | 1,595 | 1,595 | 1,609 | 1,585 | 277,400 |
| June 02, 2025 | 1,590 | 1,592 | 1,592 | 1,600 | 1,585 | 171,500 |
| May 30, 2025 | 1,600 | 1,613 | 1,613 | 1,629 | 1,591 | 311,800 |
| May 29, 2025 | 1,580 | 1,604 | 1,604 | 1,606 | 1,575 | 241,000 |
| May 28, 2025 | 1,580 | 1,570 | 1,570 | 1,587 | 1,569 | 367,600 |
| May 27, 2025 | 1,560 | 1,566 | 1,566 | 1,578 | 1,557 | 237,100 |
| May 26, 2025 | 1,562 | 1,560 | 1,560 | 1,576 | 1,557 | 200,200 |
| May 23, 2025 | 1,573 | 1,574 | 1,574 | 1,593 | 1,571 | 306,600 |