1,673.00
-6(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,679 | 1,673 | 1,673 | 1,685 | 1,672 | 24,700 |
| August 15, 2025 | 1,680 | 1,679 | 1,679 | 1,686 | 1,670 | 31,100 |
| August 14, 2025 | 1,692 | 1,680 | 1,680 | 1,704 | 1,679 | 31,400 |
| August 13, 2025 | 1,710 | 1,702 | 1,702 | 1,720 | 1,694 | 62,800 |
| August 12, 2025 | 1,715 | 1,713 | 1,713 | 1,732 | 1,694 | 208,800 |
| August 08, 2025 | 1,565 | 1,576 | 1,576 | 1,576 | 1,560 | 19,700 |
| August 07, 2025 | 1,560 | 1,564 | 1,564 | 1,568 | 1,556 | 16,200 |
| August 06, 2025 | 1,553 | 1,557 | 1,557 | 1,567 | 1,549 | 17,800 |
| August 05, 2025 | 1,539 | 1,546 | 1,546 | 1,557 | 1,539 | 13,200 |
| August 04, 2025 | 1,535 | 1,539 | 1,539 | 1,548 | 1,528 | 22,700 |
| August 01, 2025 | 1,532 | 1,556 | 1,556 | 1,560 | 1,532 | 32,700 |
| July 31, 2025 | 1,537 | 1,536 | 1,536 | 1,548 | 1,534 | 15,600 |
| July 30, 2025 | 1,540 | 1,537 | 1,537 | 1,541 | 1,526 | 20,600 |
| July 29, 2025 | 1,535 | 1,536 | 1,536 | 1,542 | 1,532 | 13,000 |
| July 28, 2025 | 1,545 | 1,543 | 1,543 | 1,548 | 1,533 | 17,700 |
| July 25, 2025 | 1,538 | 1,545 | 1,545 | 1,553 | 1,528 | 29,400 |
| July 24, 2025 | 1,513 | 1,540 | 1,540 | 1,543 | 1,508 | 39,800 |
| July 23, 2025 | 1,494 | 1,506 | 1,506 | 1,510 | 1,487 | 55,500 |
| July 22, 2025 | 1,491 | 1,484 | 1,484 | 1,495 | 1,475 | 21,300 |
| July 18, 2025 | 1,500 | 1,491 | 1,491 | 1,500 | 1,485 | 25,900 |
| July 17, 2025 | 1,496 | 1,496 | 1,496 | 1,498 | 1,489 | 18,000 |
| July 16, 2025 | 1,508 | 1,496 | 1,496 | 1,509 | 1,496 | 17,000 |
| July 15, 2025 | 1,515 | 1,510 | 1,510 | 1,524 | 1,507 | 35,300 |
| July 14, 2025 | 1,510 | 1,513 | 1,513 | 1,516 | 1,506 | 13,800 |
| July 11, 2025 | 1,510 | 1,504 | 1,504 | 1,518 | 1,496 | 40,700 |
| July 10, 2025 | 1,515 | 1,496 | 1,496 | 1,515 | 1,496 | 26,200 |
| July 09, 2025 | 1,505 | 1,515 | 1,515 | 1,519 | 1,505 | 24,600 |
| July 08, 2025 | 1,502 | 1,501 | 1,501 | 1,503 | 1,496 | 15,800 |
| July 07, 2025 | 1,501 | 1,494 | 1,494 | 1,507 | 1,493 | 19,800 |
| July 04, 2025 | 1,515 | 1,501 | 1,501 | 1,520 | 1,501 | 13,300 |
| July 03, 2025 | 1,514 | 1,514 | 1,514 | 1,519 | 1,506 | 12,800 |
| July 02, 2025 | 1,505 | 1,514 | 1,514 | 1,520 | 1,505 | 20,500 |
| July 01, 2025 | 1,510 | 1,505 | 1,505 | 1,513 | 1,504 | 16,600 |
| June 30, 2025 | 1,497 | 1,527 | 1,527 | 1,527 | 1,495 | 52,700 |
| June 27, 2025 | 1,485 | 1,497 | 1,497 | 1,497 | 1,484 | 27,500 |
| June 26, 2025 | 1,466 | 1,485 | 1,485 | 1,486 | 1,466 | 23,600 |
| June 25, 2025 | 1,474 | 1,471 | 1,471 | 1,477 | 1,466 | 16,500 |
| June 24, 2025 | 1,480 | 1,474 | 1,474 | 1,485 | 1,471 | 14,600 |
| June 23, 2025 | 1,474 | 1,468 | 1,468 | 1,477 | 1,468 | 22,800 |
| June 20, 2025 | 1,495 | 1,480 | 1,480 | 1,498 | 1,480 | 29,900 |
| June 19, 2025 | 1,493 | 1,485 | 1,485 | 1,497 | 1,482 | 19,700 |
| June 18, 2025 | 1,491 | 1,493 | 1,493 | 1,501 | 1,491 | 13,600 |
| June 17, 2025 | 1,496 | 1,494 | 1,494 | 1,504 | 1,493 | 13,700 |
| June 16, 2025 | 1,498 | 1,496 | 1,496 | 1,502 | 1,490 | 14,900 |
| June 13, 2025 | 1,510 | 1,490 | 1,490 | 1,511 | 1,483 | 33,800 |
| June 12, 2025 | 1,495 | 1,495 | 1,495 | 1,502 | 1,492 | 12,200 |
| June 11, 2025 | 1,500 | 1,500 | 1,500 | 1,505 | 1,495 | 11,800 |
| June 10, 2025 | 1,500 | 1,498 | 1,498 | 1,514 | 1,498 | 17,200 |
| June 09, 2025 | 1,507 | 1,495 | 1,495 | 1,510 | 1,490 | 16,100 |
| June 06, 2025 | 1,510 | 1,507 | 1,507 | 1,513 | 1,501 | 19,300 |
| June 05, 2025 | 1,490 | 1,495 | 1,495 | 1,504 | 1,489 | 19,800 |
| June 04, 2025 | 1,482 | 1,490 | 1,490 | 1,500 | 1,481 | 18,900 |
| June 03, 2025 | 1,494 | 1,480 | 1,480 | 1,494 | 1,480 | 21,800 |
| June 02, 2025 | 1,497 | 1,496 | 1,496 | 1,504 | 1,492 | 15,400 |
| May 30, 2025 | 1,500 | 1,505 | 1,505 | 1,509 | 1,495 | 17,900 |
| May 29, 2025 | 1,510 | 1,503 | 1,503 | 1,515 | 1,501 | 22,800 |
| May 28, 2025 | 1,518 | 1,507 | 1,507 | 1,528 | 1,507 | 18,000 |
| May 27, 2025 | 1,508 | 1,510 | 1,510 | 1,511 | 1,503 | 9,900 |
| May 26, 2025 | 1,497 | 1,508 | 1,508 | 1,515 | 1,497 | 28,400 |
| May 23, 2025 | 1,479 | 1,492 | 1,492 | 1,495 | 1,479 | 25,700 |