1,609.00
+4(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,606 | 1,609 | 1,609 | 1,614 | 1,604 | 36,300 |
| August 15, 2025 | 1,615 | 1,605 | 1,605 | 1,619 | 1,596 | 34,100 |
| August 14, 2025 | 1,600 | 1,611 | 1,611 | 1,618 | 1,588 | 38,500 |
| August 13, 2025 | 1,610 | 1,605 | 1,605 | 1,620 | 1,604 | 35,100 |
| August 12, 2025 | 1,602 | 1,611 | 1,611 | 1,613 | 1,591 | 66,100 |
| August 08, 2025 | 1,606 | 1,602 | 1,602 | 1,614 | 1,600 | 38,500 |
| August 07, 2025 | 1,604 | 1,606 | 1,606 | 1,607 | 1,594 | 24,900 |
| August 06, 2025 | 1,586 | 1,604 | 1,604 | 1,604 | 1,586 | 37,200 |
| August 05, 2025 | 1,597 | 1,587 | 1,587 | 1,597 | 1,584 | 26,500 |
| August 04, 2025 | 1,581 | 1,586 | 1,586 | 1,590 | 1,578 | 23,700 |
| August 01, 2025 | 1,580 | 1,597 | 1,597 | 1,600 | 1,579 | 48,400 |
| July 31, 2025 | 1,575 | 1,580 | 1,580 | 1,581 | 1,573 | 28,700 |
| July 30, 2025 | 1,569 | 1,578 | 1,578 | 1,592 | 1,565 | 58,200 |
| July 29, 2025 | 1,566 | 1,569 | 1,569 | 1,569 | 1,558 | 22,800 |
| July 28, 2025 | 1,565 | 1,567 | 1,567 | 1,569 | 1,558 | 23,200 |
| July 25, 2025 | 1,555 | 1,560 | 1,560 | 1,562 | 1,541 | 26,200 |
| July 24, 2025 | 1,536 | 1,555 | 1,555 | 1,558 | 1,536 | 37,800 |
| July 23, 2025 | 1,528 | 1,530 | 1,530 | 1,533 | 1,522 | 47,800 |
| July 22, 2025 | 1,518 | 1,512 | 1,512 | 1,525 | 1,507 | 25,900 |
| July 18, 2025 | 1,529 | 1,517 | 1,517 | 1,530 | 1,516 | 24,200 |
| July 17, 2025 | 1,533 | 1,529 | 1,529 | 1,533 | 1,524 | 21,100 |
| July 16, 2025 | 1,543 | 1,535 | 1,535 | 1,547 | 1,535 | 14,900 |
| July 15, 2025 | 1,559 | 1,547 | 1,547 | 1,566 | 1,539 | 42,600 |
| July 14, 2025 | 1,539 | 1,553 | 1,553 | 1,556 | 1,539 | 48,400 |
| July 11, 2025 | 1,530 | 1,533 | 1,533 | 1,542 | 1,530 | 27,100 |
| July 10, 2025 | 1,534 | 1,524 | 1,524 | 1,534 | 1,517 | 33,600 |
| July 09, 2025 | 1,524 | 1,530 | 1,530 | 1,537 | 1,524 | 23,800 |
| July 08, 2025 | 1,519 | 1,521 | 1,521 | 1,526 | 1,508 | 34,400 |
| July 07, 2025 | 1,530 | 1,511 | 1,511 | 1,530 | 1,511 | 23,900 |
| July 04, 2025 | 1,528 | 1,528 | 1,528 | 1,532 | 1,520 | 21,000 |
| July 03, 2025 | 1,525 | 1,523 | 1,523 | 1,527 | 1,508 | 27,600 |
| July 02, 2025 | 1,520 | 1,525 | 1,525 | 1,534 | 1,516 | 29,800 |
| July 01, 2025 | 1,526 | 1,521 | 1,521 | 1,527 | 1,518 | 26,500 |
| June 30, 2025 | 1,524 | 1,524 | 1,524 | 1,538 | 1,519 | 53,200 |
| June 27, 2025 | 1,517 | 1,513 | 1,513 | 1,519 | 1,502 | 46,000 |
| June 26, 2025 | 1,500 | 1,518 | 1,518 | 1,519 | 1,498 | 48,000 |
| June 25, 2025 | 1,504 | 1,502 | 1,502 | 1,506 | 1,491 | 23,700 |
| June 24, 2025 | 1,507 | 1,495 | 1,495 | 1,510 | 1,495 | 18,700 |
| June 23, 2025 | 1,494 | 1,496 | 1,496 | 1,512 | 1,483 | 32,700 |
| June 20, 2025 | 1,492 | 1,496 | 1,496 | 1,497 | 1,490 | 34,000 |
| June 19, 2025 | 1,484 | 1,492 | 1,492 | 1,499 | 1,478 | 24,700 |
| June 18, 2025 | 1,490 | 1,485 | 1,485 | 1,495 | 1,482 | 16,100 |
| June 17, 2025 | 1,497 | 1,493 | 1,493 | 1,498 | 1,485 | 25,200 |
| June 16, 2025 | 1,496 | 1,490 | 1,490 | 1,503 | 1,484 | 45,600 |
| June 13, 2025 | 1,495 | 1,496 | 1,496 | 1,503 | 1,484 | 34,900 |
| June 12, 2025 | 1,494 | 1,497 | 1,497 | 1,511 | 1,485 | 51,900 |
| June 11, 2025 | 1,466 | 1,478 | 1,478 | 1,485 | 1,465 | 48,400 |
| June 10, 2025 | 1,463 | 1,469 | 1,469 | 1,511 | 1,455 | 121,600 |
| June 09, 2025 | 1,473 | 1,473 | 1,473 | 1,479 | 1,471 | 63,800 |
| June 06, 2025 | 1,476 | 1,472 | 1,472 | 1,478 | 1,465 | 18,200 |
| June 05, 2025 | 1,468 | 1,471 | 1,471 | 1,478 | 1,465 | 35,800 |
| June 04, 2025 | 1,471 | 1,474 | 1,474 | 1,478 | 1,468 | 18,900 |
| June 03, 2025 | 1,474 | 1,471 | 1,471 | 1,478 | 1,466 | 26,700 |
| June 02, 2025 | 1,478 | 1,474 | 1,474 | 1,481 | 1,468 | 23,400 |
| May 30, 2025 | 1,468 | 1,486 | 1,486 | 1,488 | 1,465 | 38,600 |
| May 29, 2025 | 1,472 | 1,472 | 1,472 | 1,477 | 1,466 | 48,700 |
| May 28, 2025 | 1,470 | 1,466 | 1,466 | 1,476 | 1,466 | 43,900 |
| May 27, 2025 | 1,464 | 1,470 | 1,470 | 1,470 | 1,460 | 35,400 |
| May 26, 2025 | 1,455 | 1,459 | 1,459 | 1,465 | 1,455 | 25,700 |
| May 23, 2025 | 1,453 | 1,455 | 1,455 | 1,468 | 1,453 | 29,800 |