1,506.00
+12(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,472 | 1,506 | 1,506 | 1,515 | 1,470 | 311,900 |
| August 15, 2025 | 1,514 | 1,494 | 1,494 | 1,514 | 1,479 | 185,500 |
| August 14, 2025 | 1,509 | 1,509 | 1,509 | 1,516 | 1,500 | 207,400 |
| August 13, 2025 | 1,519 | 1,524 | 1,524 | 1,528 | 1,504 | 157,900 |
| August 12, 2025 | 1,519 | 1,519 | 1,519 | 1,525 | 1,440 | 277,900 |
| August 08, 2025 | 1,487 | 1,516 | 1,516 | 1,518 | 1,486 | 141,500 |
| August 07, 2025 | 1,484 | 1,482 | 1,482 | 1,506 | 1,476 | 185,600 |
| August 06, 2025 | 1,480 | 1,489 | 1,489 | 1,490 | 1,462 | 105,500 |
| August 05, 2025 | 1,459 | 1,472 | 1,472 | 1,493 | 1,457 | 88,300 |
| August 04, 2025 | 1,461 | 1,456 | 1,456 | 1,483 | 1,453 | 96,300 |
| August 01, 2025 | 1,449 | 1,483 | 1,483 | 1,484 | 1,449 | 91,500 |
| July 31, 2025 | 1,436 | 1,443 | 1,443 | 1,448 | 1,436 | 69,500 |
| July 30, 2025 | 1,422 | 1,435 | 1,435 | 1,444 | 1,422 | 63,300 |
| July 29, 2025 | 1,422 | 1,422 | 1,422 | 1,426 | 1,415 | 49,000 |
| July 28, 2025 | 1,450 | 1,430 | 1,430 | 1,455 | 1,427 | 79,900 |
| July 25, 2025 | 1,430 | 1,436 | 1,436 | 1,445 | 1,420 | 83,000 |
| July 24, 2025 | 1,446 | 1,444 | 1,444 | 1,454 | 1,437 | 70,800 |
| July 23, 2025 | 1,440 | 1,433 | 1,433 | 1,440 | 1,406 | 76,900 |
| July 22, 2025 | 1,424 | 1,427 | 1,427 | 1,460 | 1,424 | 69,800 |
| July 18, 2025 | 1,438 | 1,418 | 1,418 | 1,450 | 1,404 | 69,200 |
| July 17, 2025 | 1,385 | 1,424 | 1,424 | 1,462 | 1,380 | 84,200 |
| July 16, 2025 | 1,427 | 1,415 | 1,415 | 1,443 | 1,413 | 73,400 |
| July 15, 2025 | 1,450 | 1,457 | 1,457 | 1,478 | 1,440 | 77,300 |
| July 14, 2025 | 1,432 | 1,438 | 1,438 | 1,449 | 1,423 | 63,000 |
| July 11, 2025 | 1,416 | 1,426 | 1,426 | 1,438 | 1,416 | 36,600 |
| July 10, 2025 | 1,430 | 1,413 | 1,413 | 1,433 | 1,413 | 50,500 |
| July 09, 2025 | 1,428 | 1,431 | 1,431 | 1,443 | 1,426 | 29,800 |
| July 08, 2025 | 1,417 | 1,422 | 1,422 | 1,427 | 1,414 | 37,200 |
| July 07, 2025 | 1,414 | 1,416 | 1,416 | 1,431 | 1,412 | 38,300 |
| July 04, 2025 | 1,426 | 1,411 | 1,411 | 1,430 | 1,408 | 22,900 |
| July 03, 2025 | 1,415 | 1,411 | 1,411 | 1,422 | 1,395 | 51,000 |
| July 02, 2025 | 1,416 | 1,424 | 1,424 | 1,435 | 1,413 | 52,300 |
| July 01, 2025 | 1,415 | 1,418 | 1,418 | 1,422 | 1,407 | 62,300 |
| June 30, 2025 | 1,430 | 1,415 | 1,415 | 1,433 | 1,415 | 36,800 |
| June 27, 2025 | 1,410 | 1,418 | 1,418 | 1,421 | 1,395 | 60,200 |
| June 26, 2025 | 1,390 | 1,407 | 1,407 | 1,409 | 1,390 | 41,000 |
| June 25, 2025 | 1,401 | 1,388 | 1,388 | 1,406 | 1,373 | 50,500 |
| June 24, 2025 | 1,400 | 1,399 | 1,399 | 1,407 | 1,383 | 43,300 |
| June 23, 2025 | 1,379 | 1,387 | 1,387 | 1,399 | 1,360 | 71,100 |
| June 20, 2025 | 1,336 | 1,380 | 1,380 | 1,387 | 1,336 | 244,000 |
| June 19, 2025 | 1,320 | 1,330 | 1,330 | 1,332 | 1,320 | 37,500 |
| June 18, 2025 | 1,305 | 1,320 | 1,320 | 1,328 | 1,305 | 38,400 |
| June 17, 2025 | 1,310 | 1,311 | 1,311 | 1,319 | 1,309 | 31,500 |
| June 16, 2025 | 1,316 | 1,310 | 1,310 | 1,318 | 1,306 | 43,400 |
| June 13, 2025 | 1,299 | 1,308 | 1,308 | 1,309 | 1,292 | 55,400 |
| June 12, 2025 | 1,322 | 1,309 | 1,309 | 1,330 | 1,297 | 62,800 |
| June 11, 2025 | 1,323 | 1,332 | 1,332 | 1,333 | 1,319 | 34,400 |
| June 10, 2025 | 1,328 | 1,327 | 1,327 | 1,336 | 1,321 | 38,500 |
| June 09, 2025 | 1,351 | 1,333 | 1,333 | 1,365 | 1,331 | 45,300 |
| June 06, 2025 | 1,338 | 1,344 | 1,344 | 1,365 | 1,337 | 60,100 |
| June 05, 2025 | 1,333 | 1,342 | 1,342 | 1,356 | 1,333 | 56,500 |
| June 04, 2025 | 1,321 | 1,342 | 1,342 | 1,352 | 1,321 | 55,600 |
| June 03, 2025 | 1,325 | 1,325 | 1,325 | 1,333 | 1,315 | 32,800 |
| June 02, 2025 | 1,323 | 1,323 | 1,323 | 1,331 | 1,315 | 38,200 |
| May 30, 2025 | 1,325 | 1,336 | 1,336 | 1,338 | 1,318 | 37,000 |
| May 29, 2025 | 1,351 | 1,336 | 1,336 | 1,351 | 1,332 | 46,300 |
| May 28, 2025 | 1,352 | 1,340 | 1,340 | 1,355 | 1,338 | 38,000 |
| May 27, 2025 | 1,341 | 1,336 | 1,336 | 1,341 | 1,323 | 40,800 |
| May 26, 2025 | 1,343 | 1,341 | 1,341 | 1,349 | 1,328 | 44,800 |
| May 23, 2025 | 1,325 | 1,339 | 1,339 | 1,347 | 1,322 | 20,500 |