1,782.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,777 | 1,782 | 1,782 | 1,787 | 1,772 | 164,500 |
| August 15, 2025 | 1,794 | 1,782 | 1,782 | 1,794 | 1,767 | 140,700 |
| August 14, 2025 | 1,794 | 1,794 | 1,794 | 1,810 | 1,784 | 156,700 |
| August 13, 2025 | 1,816 | 1,810 | 1,810 | 1,820 | 1,795 | 175,600 |
| August 12, 2025 | 1,797 | 1,816 | 1,816 | 1,819 | 1,787 | 183,700 |
| August 08, 2025 | 1,795 | 1,797 | 1,797 | 1,798 | 1,786 | 146,700 |
| August 07, 2025 | 1,800 | 1,797 | 1,797 | 1,810 | 1,788 | 109,800 |
| August 06, 2025 | 1,794 | 1,805 | 1,805 | 1,805 | 1,783 | 152,300 |
| August 05, 2025 | 1,773 | 1,777 | 1,777 | 1,792 | 1,767 | 142,100 |
| August 04, 2025 | 1,752 | 1,773 | 1,773 | 1,773 | 1,749 | 110,900 |
| August 01, 2025 | 1,754 | 1,774 | 1,774 | 1,777 | 1,746 | 127,100 |
| July 31, 2025 | 1,755 | 1,759 | 1,759 | 1,763 | 1,749 | 105,400 |
| July 30, 2025 | 1,752 | 1,760 | 1,760 | 1,770 | 1,752 | 62,900 |
| July 29, 2025 | 1,760 | 1,760 | 1,760 | 1,760 | 1,747 | 63,600 |
| July 28, 2025 | 1,746 | 1,761 | 1,761 | 1,761 | 1,743 | 88,000 |
| July 25, 2025 | 1,750 | 1,753 | 1,753 | 1,770 | 1,746 | 59,900 |
| July 24, 2025 | 1,745 | 1,743 | 1,743 | 1,751 | 1,741 | 72,500 |
| July 23, 2025 | 1,723 | 1,737 | 1,737 | 1,742 | 1,715 | 87,100 |
| July 22, 2025 | 1,720 | 1,718 | 1,718 | 1,732 | 1,713 | 51,400 |
| July 18, 2025 | 1,735 | 1,720 | 1,720 | 1,737 | 1,720 | 77,400 |
| July 17, 2025 | 1,707 | 1,731 | 1,731 | 1,733 | 1,707 | 69,300 |
| July 16, 2025 | 1,717 | 1,707 | 1,707 | 1,717 | 1,706 | 58,400 |
| July 15, 2025 | 1,714 | 1,714 | 1,714 | 1,715 | 1,700 | 64,800 |
| July 14, 2025 | 1,700 | 1,709 | 1,709 | 1,710 | 1,691 | 100,200 |
| July 11, 2025 | 1,700 | 1,697 | 1,697 | 1,722 | 1,690 | 110,000 |
| July 10, 2025 | 1,710 | 1,700 | 1,700 | 1,710 | 1,697 | 121,500 |
| July 09, 2025 | 1,703 | 1,717 | 1,717 | 1,722 | 1,702 | 52,300 |
| July 08, 2025 | 1,697 | 1,703 | 1,703 | 1,707 | 1,691 | 56,400 |
| July 07, 2025 | 1,706 | 1,700 | 1,700 | 1,708 | 1,696 | 48,300 |
| July 04, 2025 | 1,715 | 1,706 | 1,706 | 1,719 | 1,700 | 49,500 |
| July 03, 2025 | 1,712 | 1,707 | 1,707 | 1,712 | 1,700 | 51,200 |
| July 02, 2025 | 1,689 | 1,717 | 1,717 | 1,720 | 1,688 | 85,900 |
| July 01, 2025 | 1,685 | 1,690 | 1,690 | 1,695 | 1,675 | 66,400 |
| June 30, 2025 | 1,693 | 1,688 | 1,688 | 1,701 | 1,688 | 68,400 |
| June 27, 2025 | 1,688 | 1,687 | 1,687 | 1,690 | 1,673 | 174,700 |
| June 26, 2025 | 1,656 | 1,680 | 1,680 | 1,682 | 1,656 | 75,200 |
| June 25, 2025 | 1,655 | 1,654 | 1,654 | 1,656 | 1,643 | 47,800 |
| June 24, 2025 | 1,660 | 1,654 | 1,654 | 1,662 | 1,647 | 62,600 |
| June 23, 2025 | 1,640 | 1,647 | 1,647 | 1,650 | 1,634 | 75,900 |
| June 20, 2025 | 1,637 | 1,640 | 1,640 | 1,645 | 1,629 | 108,200 |
| June 19, 2025 | 1,633 | 1,638 | 1,638 | 1,638 | 1,620 | 68,600 |
| June 18, 2025 | 1,630 | 1,633 | 1,633 | 1,639 | 1,629 | 65,500 |
| June 17, 2025 | 1,628 | 1,632 | 1,632 | 1,632 | 1,617 | 77,000 |
| June 16, 2025 | 1,643 | 1,629 | 1,629 | 1,644 | 1,624 | 72,000 |
| June 13, 2025 | 1,638 | 1,629 | 1,629 | 1,640 | 1,626 | 84,500 |
| June 12, 2025 | 1,655 | 1,649 | 1,649 | 1,660 | 1,638 | 90,200 |
| June 11, 2025 | 1,653 | 1,653 | 1,653 | 1,662 | 1,650 | 75,100 |
| June 10, 2025 | 1,656 | 1,653 | 1,653 | 1,662 | 1,652 | 68,700 |
| June 09, 2025 | 1,671 | 1,658 | 1,658 | 1,679 | 1,657 | 71,700 |
| June 06, 2025 | 1,674 | 1,671 | 1,671 | 1,681 | 1,670 | 75,700 |
| June 05, 2025 | 1,680 | 1,673 | 1,673 | 1,695 | 1,673 | 86,200 |
| June 04, 2025 | 1,675 | 1,685 | 1,685 | 1,691 | 1,667 | 118,800 |
| June 03, 2025 | 1,692 | 1,684 | 1,684 | 1,701 | 1,681 | 92,200 |
| June 02, 2025 | 1,734 | 1,700 | 1,700 | 1,740 | 1,697 | 219,200 |
| May 30, 2025 | 1,731 | 1,749 | 1,749 | 1,762 | 1,725 | 232,500 |
| May 29, 2025 | 1,770 | 1,755 | 1,755 | 1,779 | 1,751 | 102,100 |
| May 28, 2025 | 1,790 | 1,774 | 1,774 | 1,798 | 1,769 | 102,100 |
| May 27, 2025 | 1,772 | 1,769 | 1,769 | 1,782 | 1,766 | 66,400 |
| May 26, 2025 | 1,773 | 1,767 | 1,767 | 1,790 | 1,764 | 65,800 |
| May 23, 2025 | 1,791 | 1,763 | 1,763 | 1,791 | 1,762 | 70,400 |