1,756.00
-4(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,760 | 1,756 | 1,756 | 1,766 | 1,749 | 129,400 |
| August 15, 2025 | 1,780 | 1,760 | 1,760 | 1,780 | 1,745 | 158,000 |
| August 14, 2025 | 1,770 | 1,765 | 1,765 | 1,778 | 1,757 | 213,900 |
| August 13, 2025 | 1,769 | 1,768 | 1,768 | 1,788 | 1,755 | 248,100 |
| August 12, 2025 | 1,780 | 1,768 | 1,768 | 1,788 | 1,722 | 445,000 |
| August 08, 2025 | 1,780 | 1,802 | 1,802 | 1,803 | 1,772 | 175,000 |
| August 07, 2025 | 1,792 | 1,781 | 1,781 | 1,814 | 1,771 | 240,400 |
| August 06, 2025 | 1,753 | 1,793 | 1,793 | 1,793 | 1,747 | 148,500 |
| August 05, 2025 | 1,752 | 1,753 | 1,753 | 1,764 | 1,747 | 117,500 |
| August 04, 2025 | 1,734 | 1,749 | 1,749 | 1,752 | 1,721 | 143,800 |
| August 01, 2025 | 1,738 | 1,745 | 1,745 | 1,749 | 1,727 | 155,100 |
| July 31, 2025 | 1,715 | 1,730 | 1,730 | 1,734 | 1,710 | 135,800 |
| July 30, 2025 | 1,698 | 1,710 | 1,710 | 1,713 | 1,691 | 137,000 |
| July 29, 2025 | 1,675 | 1,694 | 1,694 | 1,694 | 1,670 | 101,000 |
| July 28, 2025 | 1,680 | 1,685 | 1,685 | 1,688 | 1,673 | 129,600 |
| July 25, 2025 | 1,677 | 1,685 | 1,685 | 1,692 | 1,668 | 123,000 |
| July 24, 2025 | 1,681 | 1,677 | 1,677 | 1,694 | 1,674 | 153,700 |
| July 23, 2025 | 1,678 | 1,674 | 1,674 | 1,680 | 1,657 | 163,900 |
| July 22, 2025 | 1,664 | 1,664 | 1,664 | 1,677 | 1,654 | 145,600 |
| July 18, 2025 | 1,671 | 1,664 | 1,664 | 1,674 | 1,661 | 93,400 |
| July 17, 2025 | 1,670 | 1,670 | 1,670 | 1,675 | 1,662 | 90,000 |
| July 16, 2025 | 1,673 | 1,673 | 1,673 | 1,689 | 1,667 | 139,100 |
| July 15, 2025 | 1,670 | 1,673 | 1,673 | 1,685 | 1,668 | 107,900 |
| July 14, 2025 | 1,665 | 1,672 | 1,672 | 1,679 | 1,651 | 122,600 |
| July 11, 2025 | 1,685 | 1,673 | 1,673 | 1,695 | 1,667 | 124,500 |
| July 10, 2025 | 1,696 | 1,682 | 1,682 | 1,698 | 1,670 | 183,000 |
| July 09, 2025 | 1,692 | 1,697 | 1,697 | 1,708 | 1,687 | 201,500 |
| July 08, 2025 | 1,678 | 1,690 | 1,690 | 1,691 | 1,669 | 199,500 |
| July 07, 2025 | 1,660 | 1,674 | 1,674 | 1,677 | 1,657 | 120,100 |
| July 04, 2025 | 1,642 | 1,645 | 1,645 | 1,654 | 1,633 | 112,000 |
| July 03, 2025 | 1,656 | 1,641 | 1,641 | 1,668 | 1,626 | 144,500 |
| July 02, 2025 | 1,638 | 1,655 | 1,655 | 1,668 | 1,638 | 136,700 |
| July 01, 2025 | 1,669 | 1,649 | 1,649 | 1,673 | 1,636 | 195,100 |
| June 30, 2025 | 1,680 | 1,669 | 1,669 | 1,688 | 1,666 | 163,200 |
| June 27, 2025 | 1,650 | 1,669 | 1,669 | 1,669 | 1,647 | 130,600 |
| June 26, 2025 | 1,619 | 1,648 | 1,648 | 1,654 | 1,619 | 232,500 |
| June 25, 2025 | 1,632 | 1,623 | 1,623 | 1,632 | 1,603 | 178,400 |
| June 24, 2025 | 1,636 | 1,637 | 1,637 | 1,647 | 1,629 | 149,000 |
| June 23, 2025 | 1,630 | 1,629 | 1,629 | 1,648 | 1,625 | 163,900 |
| June 20, 2025 | 1,641 | 1,630 | 1,630 | 1,648 | 1,612 | 418,000 |
| June 19, 2025 | 1,609 | 1,623 | 1,623 | 1,623 | 1,595 | 125,900 |
| June 18, 2025 | 1,593 | 1,602 | 1,602 | 1,602 | 1,581 | 219,600 |
| June 17, 2025 | 1,600 | 1,593 | 1,593 | 1,606 | 1,567 | 164,000 |
| June 16, 2025 | 1,576 | 1,606 | 1,606 | 1,612 | 1,576 | 186,800 |
| June 13, 2025 | 1,555 | 1,558 | 1,558 | 1,569 | 1,537 | 157,100 |
| June 12, 2025 | 1,575 | 1,558 | 1,558 | 1,583 | 1,556 | 107,500 |
| June 11, 2025 | 1,561 | 1,580 | 1,580 | 1,582 | 1,556 | 133,300 |
| June 10, 2025 | 1,557 | 1,564 | 1,564 | 1,582 | 1,555 | 174,500 |
| June 09, 2025 | 1,560 | 1,557 | 1,557 | 1,572 | 1,550 | 124,100 |
| June 06, 2025 | 1,558 | 1,554 | 1,554 | 1,571 | 1,549 | 159,600 |
| June 05, 2025 | 1,542 | 1,547 | 1,547 | 1,566 | 1,530 | 206,100 |
| June 04, 2025 | 1,526 | 1,557 | 1,557 | 1,569 | 1,520 | 196,000 |
| June 03, 2025 | 1,502 | 1,526 | 1,526 | 1,540 | 1,495 | 229,000 |
| June 02, 2025 | 1,503 | 1,502 | 1,502 | 1,507 | 1,480 | 156,800 |
| May 30, 2025 | 1,442 | 1,508 | 1,508 | 1,516 | 1,440 | 338,200 |
| May 29, 2025 | 1,440 | 1,453 | 1,453 | 1,455 | 1,436 | 178,300 |
| May 28, 2025 | 1,445 | 1,438 | 1,438 | 1,453 | 1,438 | 108,000 |
| May 27, 2025 | 1,441 | 1,438 | 1,438 | 1,446 | 1,437 | 65,200 |
| May 26, 2025 | 1,441 | 1,438 | 1,438 | 1,453 | 1,438 | 108,600 |
| May 23, 2025 | 1,453 | 1,449 | 1,449 | 1,463 | 1,446 | 140,400 |