1,681.00
+2(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,677 | 1,681 | 1,681 | 1,685 | 1,669 | 17,200 |
| August 15, 2025 | 1,662 | 1,679 | 1,679 | 1,685 | 1,662 | 25,000 |
| August 14, 2025 | 1,650 | 1,662 | 1,662 | 1,670 | 1,650 | 17,000 |
| August 13, 2025 | 1,655 | 1,664 | 1,664 | 1,674 | 1,650 | 35,900 |
| August 12, 2025 | 1,645 | 1,659 | 1,659 | 1,660 | 1,639 | 70,300 |
| August 08, 2025 | 1,610 | 1,614 | 1,614 | 1,615 | 1,600 | 28,500 |
| August 07, 2025 | 1,616 | 1,610 | 1,610 | 1,624 | 1,600 | 39,400 |
| August 06, 2025 | 1,610 | 1,612 | 1,612 | 1,621 | 1,609 | 9,900 |
| August 05, 2025 | 1,611 | 1,610 | 1,610 | 1,620 | 1,600 | 17,800 |
| August 04, 2025 | 1,600 | 1,613 | 1,613 | 1,613 | 1,588 | 27,400 |
| August 01, 2025 | 1,621 | 1,617 | 1,617 | 1,626 | 1,609 | 18,500 |
| July 31, 2025 | 1,602 | 1,621 | 1,621 | 1,621 | 1,601 | 12,400 |
| July 30, 2025 | 1,592 | 1,600 | 1,600 | 1,605 | 1,592 | 6,200 |
| July 29, 2025 | 1,598 | 1,592 | 1,592 | 1,600 | 1,587 | 12,000 |
| July 28, 2025 | 1,610 | 1,598 | 1,598 | 1,613 | 1,598 | 10,400 |
| July 25, 2025 | 1,600 | 1,605 | 1,605 | 1,610 | 1,597 | 14,400 |
| July 24, 2025 | 1,613 | 1,602 | 1,602 | 1,615 | 1,593 | 24,100 |
| July 23, 2025 | 1,571 | 1,602 | 1,602 | 1,604 | 1,571 | 40,300 |
| July 22, 2025 | 1,556 | 1,562 | 1,562 | 1,570 | 1,556 | 20,200 |
| July 18, 2025 | 1,555 | 1,556 | 1,556 | 1,560 | 1,550 | 18,000 |
| July 17, 2025 | 1,553 | 1,555 | 1,555 | 1,555 | 1,541 | 12,000 |
| July 16, 2025 | 1,535 | 1,554 | 1,554 | 1,554 | 1,535 | 16,700 |
| July 15, 2025 | 1,532 | 1,535 | 1,535 | 1,543 | 1,530 | 24,600 |
| July 14, 2025 | 1,520 | 1,532 | 1,532 | 1,536 | 1,520 | 7,800 |
| July 11, 2025 | 1,525 | 1,519 | 1,519 | 1,529 | 1,519 | 13,600 |
| July 10, 2025 | 1,530 | 1,514 | 1,514 | 1,533 | 1,507 | 20,400 |
| July 09, 2025 | 1,519 | 1,529 | 1,529 | 1,540 | 1,502 | 32,300 |
| July 08, 2025 | 1,500 | 1,518 | 1,518 | 1,523 | 1,500 | 11,200 |
| July 07, 2025 | 1,510 | 1,500 | 1,500 | 1,510 | 1,500 | 14,500 |
| July 04, 2025 | 1,527 | 1,514 | 1,514 | 1,530 | 1,514 | 8,500 |
| July 03, 2025 | 1,508 | 1,519 | 1,519 | 1,525 | 1,508 | 18,300 |
| July 02, 2025 | 1,501 | 1,501 | 1,501 | 1,507 | 1,500 | 16,300 |
| July 01, 2025 | 1,496 | 1,497 | 1,497 | 1,506 | 1,495 | 19,700 |
| June 30, 2025 | 1,503 | 1,503 | 1,503 | 1,514 | 1,502 | 19,900 |
| June 27, 2025 | 1,484 | 1,492 | 1,492 | 1,500 | 1,483 | 22,600 |
| June 26, 2025 | 1,480 | 1,484 | 1,484 | 1,485 | 1,472 | 22,100 |
| June 25, 2025 | 1,481 | 1,480 | 1,480 | 1,484 | 1,470 | 26,600 |
| June 24, 2025 | 1,460 | 1,474 | 1,474 | 1,475 | 1,460 | 11,000 |
| June 23, 2025 | 1,470 | 1,456 | 1,456 | 1,470 | 1,454 | 32,800 |
| June 20, 2025 | 1,470 | 1,473 | 1,473 | 1,478 | 1,468 | 25,800 |
| June 19, 2025 | 1,477 | 1,473 | 1,473 | 1,482 | 1,470 | 37,300 |
| June 18, 2025 | 1,478 | 1,477 | 1,477 | 1,485 | 1,470 | 50,900 |
| June 17, 2025 | 1,493 | 1,476 | 1,476 | 1,505 | 1,475 | 51,500 |
| June 16, 2025 | 1,491 | 1,493 | 1,493 | 1,500 | 1,491 | 15,300 |
| June 13, 2025 | 1,530 | 1,491 | 1,491 | 1,530 | 1,491 | 24,700 |
| June 12, 2025 | 1,550 | 1,535 | 1,535 | 1,553 | 1,530 | 18,000 |
| June 11, 2025 | 1,527 | 1,542 | 1,542 | 1,552 | 1,524 | 27,100 |
| June 10, 2025 | 1,510 | 1,522 | 1,522 | 1,526 | 1,510 | 14,100 |
| June 09, 2025 | 1,504 | 1,506 | 1,506 | 1,508 | 1,500 | 12,800 |
| June 06, 2025 | 1,491 | 1,498 | 1,498 | 1,505 | 1,491 | 11,200 |
| June 05, 2025 | 1,496 | 1,491 | 1,491 | 1,503 | 1,491 | 16,500 |
| June 04, 2025 | 1,504 | 1,499 | 1,499 | 1,504 | 1,494 | 11,700 |
| June 03, 2025 | 1,500 | 1,495 | 1,495 | 1,500 | 1,489 | 22,300 |
| June 02, 2025 | 1,514 | 1,496 | 1,496 | 1,517 | 1,490 | 26,300 |
| May 30, 2025 | 1,496 | 1,510 | 1,510 | 1,513 | 1,494 | 25,900 |
| May 29, 2025 | 1,484 | 1,496 | 1,496 | 1,499 | 1,484 | 18,000 |
| May 28, 2025 | 1,477 | 1,477 | 1,477 | 1,489 | 1,473 | 21,400 |
| May 27, 2025 | 1,460 | 1,470 | 1,470 | 1,477 | 1,459 | 13,300 |
| May 26, 2025 | 1,463 | 1,469 | 1,469 | 1,477 | 1,463 | 15,600 |
| May 23, 2025 | 1,460 | 1,460 | 1,460 | 1,465 | 1,455 | 10,200 |