1,570.00
+18(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,554 | 1,570 | 1,570 | 1,576 | 1,554 | 32,800 |
| August 15, 2025 | 1,551 | 1,552 | 1,552 | 1,556 | 1,540 | 27,100 |
| August 14, 2025 | 1,565 | 1,547 | 1,547 | 1,565 | 1,543 | 34,100 |
| August 13, 2025 | 1,574 | 1,565 | 1,565 | 1,581 | 1,562 | 50,300 |
| August 12, 2025 | 1,579 | 1,574 | 1,574 | 1,582 | 1,564 | 57,500 |
| August 08, 2025 | 1,551 | 1,565 | 1,565 | 1,566 | 1,550 | 40,400 |
| August 07, 2025 | 1,542 | 1,550 | 1,550 | 1,584 | 1,536 | 105,700 |
| August 06, 2025 | 1,594 | 1,580 | 1,580 | 1,600 | 1,573 | 58,800 |
| August 05, 2025 | 1,534 | 1,580 | 1,580 | 1,594 | 1,530 | 58,500 |
| August 04, 2025 | 1,527 | 1,534 | 1,534 | 1,542 | 1,521 | 23,400 |
| August 01, 2025 | 1,537 | 1,538 | 1,538 | 1,555 | 1,536 | 21,900 |
| July 31, 2025 | 1,520 | 1,531 | 1,531 | 1,536 | 1,507 | 27,300 |
| July 30, 2025 | 1,511 | 1,518 | 1,518 | 1,527 | 1,511 | 17,500 |
| July 29, 2025 | 1,512 | 1,515 | 1,515 | 1,519 | 1,506 | 18,500 |
| July 28, 2025 | 1,509 | 1,518 | 1,518 | 1,525 | 1,501 | 17,700 |
| July 25, 2025 | 1,517 | 1,509 | 1,509 | 1,520 | 1,498 | 19,700 |
| July 24, 2025 | 1,519 | 1,513 | 1,513 | 1,524 | 1,505 | 29,700 |
| July 23, 2025 | 1,507 | 1,514 | 1,514 | 1,517 | 1,499 | 39,100 |
| July 22, 2025 | 1,485 | 1,491 | 1,491 | 1,507 | 1,485 | 23,300 |
| July 18, 2025 | 1,519 | 1,491 | 1,491 | 1,519 | 1,484 | 17,300 |
| July 17, 2025 | 1,502 | 1,513 | 1,513 | 1,521 | 1,489 | 23,900 |
| July 16, 2025 | 1,499 | 1,502 | 1,502 | 1,511 | 1,488 | 19,100 |
| July 15, 2025 | 1,490 | 1,498 | 1,498 | 1,501 | 1,484 | 16,900 |
| July 14, 2025 | 1,504 | 1,487 | 1,487 | 1,517 | 1,487 | 19,100 |
| July 11, 2025 | 1,491 | 1,502 | 1,502 | 1,509 | 1,491 | 22,800 |
| July 10, 2025 | 1,502 | 1,491 | 1,491 | 1,503 | 1,490 | 32,500 |
| July 09, 2025 | 1,520 | 1,506 | 1,506 | 1,521 | 1,506 | 16,600 |
| July 08, 2025 | 1,507 | 1,512 | 1,512 | 1,526 | 1,507 | 25,900 |
| July 07, 2025 | 1,502 | 1,507 | 1,507 | 1,514 | 1,491 | 21,300 |
| July 04, 2025 | 1,523 | 1,505 | 1,505 | 1,523 | 1,503 | 15,500 |
| July 03, 2025 | 1,513 | 1,519 | 1,519 | 1,540 | 1,503 | 47,400 |
| July 02, 2025 | 1,479 | 1,512 | 1,512 | 1,522 | 1,479 | 21,000 |
| July 01, 2025 | 1,488 | 1,499 | 1,499 | 1,506 | 1,472 | 51,800 |
| June 30, 2025 | 1,520 | 1,493 | 1,493 | 1,523 | 1,487 | 49,500 |
| June 27, 2025 | 1,512 | 1,507 | 1,507 | 1,524 | 1,501 | 36,500 |
| June 26, 2025 | 1,496 | 1,512 | 1,512 | 1,512 | 1,492 | 44,000 |
| June 25, 2025 | 1,508 | 1,492 | 1,492 | 1,508 | 1,481 | 81,300 |
| June 24, 2025 | 1,475 | 1,487 | 1,487 | 1,489 | 1,472 | 43,400 |
| June 23, 2025 | 1,450 | 1,461 | 1,461 | 1,465 | 1,445 | 20,500 |
| June 20, 2025 | 1,454 | 1,451 | 1,451 | 1,472 | 1,451 | 44,200 |
| June 19, 2025 | 1,461 | 1,460 | 1,460 | 1,466 | 1,445 | 14,700 |
| June 18, 2025 | 1,449 | 1,470 | 1,470 | 1,475 | 1,449 | 17,600 |
| June 17, 2025 | 1,453 | 1,449 | 1,449 | 1,453 | 1,445 | 14,900 |
| June 16, 2025 | 1,448 | 1,454 | 1,454 | 1,460 | 1,442 | 22,900 |
| June 13, 2025 | 1,437 | 1,445 | 1,445 | 1,447 | 1,424 | 36,100 |
| June 12, 2025 | 1,426 | 1,433 | 1,433 | 1,438 | 1,424 | 22,100 |
| June 11, 2025 | 1,425 | 1,426 | 1,426 | 1,439 | 1,422 | 19,400 |
| June 10, 2025 | 1,433 | 1,425 | 1,425 | 1,434 | 1,416 | 31,600 |
| June 09, 2025 | 1,459 | 1,430 | 1,430 | 1,466 | 1,430 | 23,700 |
| June 06, 2025 | 1,481 | 1,464 | 1,464 | 1,491 | 1,463 | 48,000 |
| June 05, 2025 | 1,440 | 1,482 | 1,482 | 1,488 | 1,434 | 80,900 |
| June 04, 2025 | 1,422 | 1,445 | 1,445 | 1,450 | 1,417 | 55,100 |
| June 03, 2025 | 1,409 | 1,420 | 1,420 | 1,428 | 1,405 | 37,600 |
| June 02, 2025 | 1,410 | 1,408 | 1,408 | 1,427 | 1,400 | 29,100 |
| May 30, 2025 | 1,374 | 1,405 | 1,405 | 1,411 | 1,370 | 40,800 |
| May 29, 2025 | 1,385 | 1,386 | 1,386 | 1,398 | 1,372 | 32,800 |
| May 28, 2025 | 1,400 | 1,377 | 1,377 | 1,400 | 1,377 | 13,100 |
| May 27, 2025 | 1,370 | 1,386 | 1,386 | 1,388 | 1,370 | 11,500 |
| May 26, 2025 | 1,365 | 1,372 | 1,372 | 1,373 | 1,365 | 18,600 |
| May 23, 2025 | 1,362 | 1,364 | 1,364 | 1,373 | 1,362 | 16,500 |