1,888.00
-23(-1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,911 | 1,888 | 1,888 | 1,911 | 1,877 | 36,000 |
| August 15, 2025 | 1,932 | 1,911 | 1,911 | 1,932 | 1,889 | 114,300 |
| August 14, 2025 | 1,853 | 1,852 | 1,852 | 1,864 | 1,846 | 26,900 |
| August 13, 2025 | 1,871 | 1,873 | 1,873 | 1,877 | 1,852 | 33,600 |
| August 12, 2025 | 1,931 | 1,883 | 1,883 | 1,935 | 1,867 | 48,900 |
| August 08, 2025 | 1,903 | 1,909 | 1,909 | 1,921 | 1,884 | 34,300 |
| August 07, 2025 | 1,870 | 1,903 | 1,903 | 1,936 | 1,855 | 56,600 |
| August 06, 2025 | 1,901 | 1,867 | 1,867 | 1,901 | 1,850 | 52,800 |
| August 05, 2025 | 1,903 | 1,900 | 1,900 | 1,926 | 1,877 | 47,800 |
| August 04, 2025 | 1,920 | 1,903 | 1,903 | 1,920 | 1,880 | 63,300 |
| August 01, 2025 | 1,923 | 1,946 | 1,946 | 1,954 | 1,921 | 18,200 |
| July 31, 2025 | 1,927 | 1,930 | 1,930 | 1,950 | 1,925 | 28,600 |
| July 30, 2025 | 1,941 | 1,927 | 1,927 | 1,942 | 1,923 | 18,700 |
| July 29, 2025 | 1,923 | 1,934 | 1,934 | 1,946 | 1,917 | 19,200 |
| July 28, 2025 | 1,950 | 1,933 | 1,933 | 1,967 | 1,923 | 48,500 |
| July 25, 2025 | 1,944 | 1,951 | 1,951 | 1,951 | 1,930 | 26,300 |
| July 24, 2025 | 1,917 | 1,938 | 1,938 | 1,948 | 1,917 | 44,500 |
| July 23, 2025 | 1,931 | 1,917 | 1,917 | 1,938 | 1,901 | 56,600 |
| July 22, 2025 | 1,930 | 1,931 | 1,931 | 1,954 | 1,921 | 26,500 |
| July 18, 2025 | 1,967 | 1,928 | 1,928 | 1,987 | 1,928 | 36,600 |
| July 17, 2025 | 1,928 | 1,944 | 1,944 | 1,950 | 1,923 | 40,700 |
| July 16, 2025 | 1,902 | 1,924 | 1,924 | 1,932 | 1,902 | 43,700 |
| July 15, 2025 | 1,884 | 1,901 | 1,901 | 1,909 | 1,884 | 42,100 |
| July 14, 2025 | 1,869 | 1,880 | 1,880 | 1,891 | 1,851 | 37,700 |
| July 11, 2025 | 1,860 | 1,850 | 1,850 | 1,885 | 1,844 | 40,500 |
| July 10, 2025 | 1,864 | 1,849 | 1,849 | 1,870 | 1,840 | 42,500 |
| July 09, 2025 | 1,848 | 1,864 | 1,864 | 1,875 | 1,848 | 26,400 |
| July 08, 2025 | 1,835 | 1,867 | 1,867 | 1,867 | 1,827 | 52,600 |
| July 07, 2025 | 1,793 | 1,834 | 1,834 | 1,840 | 1,793 | 31,800 |
| July 04, 2025 | 1,793 | 1,800 | 1,800 | 1,804 | 1,782 | 22,600 |
| July 03, 2025 | 1,786 | 1,776 | 1,776 | 1,803 | 1,765 | 27,400 |
| July 02, 2025 | 1,801 | 1,793 | 1,793 | 1,823 | 1,784 | 19,800 |
| July 01, 2025 | 1,815 | 1,801 | 1,801 | 1,823 | 1,801 | 20,100 |
| June 30, 2025 | 1,831 | 1,813 | 1,813 | 1,831 | 1,812 | 39,700 |
| June 27, 2025 | 1,801 | 1,823 | 1,823 | 1,826 | 1,794 | 37,100 |
| June 26, 2025 | 1,768 | 1,779 | 1,779 | 1,782 | 1,759 | 34,200 |
| June 25, 2025 | 1,753 | 1,772 | 1,772 | 1,772 | 1,751 | 82,300 |
| June 24, 2025 | 1,786 | 1,757 | 1,757 | 1,792 | 1,756 | 37,800 |
| June 23, 2025 | 1,739 | 1,761 | 1,761 | 1,770 | 1,733 | 32,000 |
| June 20, 2025 | 1,790 | 1,747 | 1,747 | 1,800 | 1,747 | 115,800 |
| June 19, 2025 | 1,776 | 1,778 | 1,778 | 1,788 | 1,768 | 20,100 |
| June 18, 2025 | 1,775 | 1,776 | 1,776 | 1,794 | 1,755 | 44,900 |
| June 17, 2025 | 1,772 | 1,760 | 1,760 | 1,774 | 1,748 | 66,200 |
| June 16, 2025 | 1,760 | 1,772 | 1,772 | 1,782 | 1,760 | 42,400 |
| June 13, 2025 | 1,792 | 1,762 | 1,762 | 1,795 | 1,762 | 21,800 |
| June 12, 2025 | 1,796 | 1,797 | 1,797 | 1,814 | 1,784 | 15,300 |
| June 11, 2025 | 1,827 | 1,809 | 1,809 | 1,828 | 1,791 | 20,600 |
| June 10, 2025 | 1,789 | 1,822 | 1,822 | 1,822 | 1,789 | 27,300 |
| June 09, 2025 | 1,800 | 1,799 | 1,799 | 1,809 | 1,789 | 14,600 |
| June 06, 2025 | 1,781 | 1,794 | 1,794 | 1,810 | 1,780 | 13,700 |
| June 05, 2025 | 1,822 | 1,771 | 1,771 | 1,822 | 1,759 | 25,900 |
| June 04, 2025 | 1,815 | 1,812 | 1,812 | 1,826 | 1,800 | 18,000 |
| June 03, 2025 | 1,836 | 1,804 | 1,804 | 1,843 | 1,804 | 22,200 |
| June 02, 2025 | 1,794 | 1,857 | 1,857 | 1,861 | 1,789 | 63,300 |
| May 30, 2025 | 1,837 | 1,774 | 1,774 | 1,844 | 1,774 | 119,900 |
| May 29, 2025 | 1,836 | 1,836 | 1,836 | 1,845 | 1,830 | 29,800 |
| May 28, 2025 | 1,849 | 1,848 | 1,848 | 1,860 | 1,835 | 27,000 |
| May 27, 2025 | 1,863 | 1,835 | 1,835 | 1,868 | 1,824 | 33,900 |
| May 26, 2025 | 1,851 | 1,856 | 1,856 | 1,894 | 1,846 | 23,700 |
| May 23, 2025 | 1,855 | 1,832 | 1,832 | 1,863 | 1,822 | 18,900 |