1,609.00
-10.5(-0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,618 | 1,609 | 1,609 | 1,618 | 1,604.5 | 615,900 |
| August 15, 2025 | 1,601 | 1,619.5 | 1,619.5 | 1,623 | 1,599 | 683,700 |
| August 14, 2025 | 1,588.5 | 1,595 | 1,595 | 1,602 | 1,579 | 742,100 |
| August 13, 2025 | 1,581 | 1,589 | 1,589 | 1,607 | 1,579 | 1.36M |
| August 12, 2025 | 1,561 | 1,561 | 1,561 | 1,581 | 1,540 | 2.01M |
| August 08, 2025 | 1,626 | 1,638.5 | 1,638.5 | 1,645.5 | 1,622.5 | 770,700 |
| August 07, 2025 | 1,617 | 1,626.5 | 1,626.5 | 1,630 | 1,613 | 671,300 |
| August 06, 2025 | 1,594.5 | 1,614.5 | 1,614.5 | 1,618.5 | 1,594.5 | 525,400 |
| August 05, 2025 | 1,585 | 1,590.5 | 1,590.5 | 1,603 | 1,584 | 446,700 |
| August 04, 2025 | 1,573 | 1,575 | 1,575 | 1,579.5 | 1,565 | 539,900 |
| August 01, 2025 | 1,586 | 1,606.5 | 1,606.5 | 1,612 | 1,583.5 | 755,100 |
| July 31, 2025 | 1,584 | 1,590.5 | 1,590.5 | 1,594.5 | 1,581 | 516,400 |
| July 30, 2025 | 1,572 | 1,580 | 1,580 | 1,584 | 1,563.5 | 499,400 |
| July 29, 2025 | 1,570 | 1,572 | 1,572 | 1,580 | 1,556 | 512,000 |
| July 28, 2025 | 1,585 | 1,572.5 | 1,572.5 | 1,591 | 1,571 | 480,900 |
| July 25, 2025 | 1,593.5 | 1,585.5 | 1,585.5 | 1,593.5 | 1,572.5 | 599,700 |
| July 24, 2025 | 1,585 | 1,583.5 | 1,583.5 | 1,591 | 1,571 | 635,900 |
| July 23, 2025 | 1,600 | 1,570 | 1,570 | 1,600 | 1,565 | 1.37M |
| July 22, 2025 | 1,526 | 1,534.5 | 1,534.5 | 1,548 | 1,521 | 563,800 |
| July 18, 2025 | 1,530 | 1,524 | 1,524 | 1,537 | 1,520 | 411,200 |
| July 17, 2025 | 1,520 | 1,522.5 | 1,522.5 | 1,526 | 1,507 | 579,400 |
| July 16, 2025 | 1,538 | 1,535.5 | 1,535.5 | 1,548 | 1,535.5 | 492,200 |
| July 15, 2025 | 1,549.5 | 1,538 | 1,538 | 1,552 | 1,534 | 489,600 |
| July 14, 2025 | 1,537 | 1,544.5 | 1,544.5 | 1,550 | 1,533.5 | 482,800 |
| July 11, 2025 | 1,527 | 1,534 | 1,534 | 1,539 | 1,515 | 662,100 |
| July 10, 2025 | 1,550 | 1,512 | 1,512 | 1,552 | 1,511 | 1.11M |
| July 09, 2025 | 1,548 | 1,558.5 | 1,558.5 | 1,579.5 | 1,547.5 | 779,200 |
| July 08, 2025 | 1,509 | 1,534 | 1,534 | 1,541 | 1,507 | 549,200 |
| July 07, 2025 | 1,540 | 1,519 | 1,519 | 1,544 | 1,517.5 | 494,900 |
| July 04, 2025 | 1,565 | 1,547.5 | 1,547.5 | 1,570 | 1,539 | 524,400 |
| July 03, 2025 | 1,519 | 1,562.5 | 1,562.5 | 1,562.5 | 1,516.5 | 835,900 |
| July 02, 2025 | 1,507 | 1,506.5 | 1,506.5 | 1,517 | 1,503 | 639,800 |
| July 01, 2025 | 1,521.5 | 1,518.5 | 1,518.5 | 1,527 | 1,510 | 446,200 |
| June 30, 2025 | 1,544.5 | 1,531.5 | 1,531.5 | 1,549 | 1,530 | 580,400 |
| June 27, 2025 | 1,537 | 1,534.5 | 1,534.5 | 1,549 | 1,531.5 | 606,100 |
| June 26, 2025 | 1,508 | 1,532 | 1,532 | 1,532 | 1,508 | 570,500 |
| June 25, 2025 | 1,512.5 | 1,512.5 | 1,512.5 | 1,516 | 1,493 | 575,400 |
| June 24, 2025 | 1,525 | 1,505 | 1,505 | 1,541.5 | 1,501.5 | 656,000 |
| June 23, 2025 | 1,528.5 | 1,521 | 1,521 | 1,555 | 1,518.5 | 764,000 |
| June 20, 2025 | 1,530 | 1,530 | 1,530 | 1,539 | 1,518 | 1.93M |
| June 19, 2025 | 1,581 | 1,554.5 | 1,554.5 | 1,583 | 1,549 | 578,300 |
| June 18, 2025 | 1,554.5 | 1,583 | 1,583 | 1,600 | 1,554 | 1.01M |
| June 17, 2025 | 1,551 | 1,554.5 | 1,554.5 | 1,563 | 1,542 | 633,500 |
| June 16, 2025 | 1,559.5 | 1,550.5 | 1,550.5 | 1,569 | 1,549.5 | 974,700 |
| June 13, 2025 | 1,547 | 1,538 | 1,538 | 1,549 | 1,523 | 960,200 |
| June 12, 2025 | 1,521 | 1,551 | 1,551 | 1,563 | 1,518.5 | 1.2M |
| June 11, 2025 | 1,499 | 1,514.5 | 1,514.5 | 1,514.5 | 1,486 | 790,100 |
| June 10, 2025 | 1,500 | 1,476 | 1,476 | 1,509 | 1,472.5 | 903,400 |
| June 09, 2025 | 1,452 | 1,459 | 1,459 | 1,461 | 1,442 | 883,900 |
| June 06, 2025 | 1,469 | 1,456 | 1,456 | 1,471 | 1,455.5 | 392,500 |
| June 05, 2025 | 1,470 | 1,460 | 1,460 | 1,476.5 | 1,454.5 | 493,500 |
| June 04, 2025 | 1,470.5 | 1,477.5 | 1,477.5 | 1,481.5 | 1,466 | 619,900 |
| June 03, 2025 | 1,482.5 | 1,463 | 1,463 | 1,482.5 | 1,462.5 | 647,400 |
| June 02, 2025 | 1,491.5 | 1,484.5 | 1,484.5 | 1,497.5 | 1,479.5 | 562,400 |
| May 30, 2025 | 1,476 | 1,491 | 1,491 | 1,494.5 | 1,464 | 1.29M |
| May 29, 2025 | 1,481.5 | 1,487 | 1,487 | 1,490 | 1,475.5 | 447,400 |
| May 28, 2025 | 1,485 | 1,477 | 1,477 | 1,488.5 | 1,476 | 397,600 |
| May 27, 2025 | 1,470 | 1,473.5 | 1,473.5 | 1,477.5 | 1,460 | 369,900 |
| May 26, 2025 | 1,472 | 1,463 | 1,463 | 1,472 | 1,449 | 585,300 |
| May 23, 2025 | 1,457 | 1,472 | 1,472 | 1,473.5 | 1,451.5 | 877,100 |