1,496.50
+8(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,498 | 1,496.5 | 1,492.5 | 1,504 | 1,488 | 513,400 |
| August 15, 2025 | 1,491.5 | 1,488.5 | 1,488.5 | 1,499.5 | 1,485 | 486,400 |
| August 14, 2025 | 1,491 | 1,499 | 1,499 | 1,502.5 | 1,488 | 538,700 |
| August 13, 2025 | 1,480 | 1,491 | 1,491 | 1,495 | 1,470 | 762,300 |
| August 12, 2025 | 1,474.5 | 1,476 | 1,476 | 1,488.5 | 1,461.5 | 728,200 |
| August 08, 2025 | 1,473 | 1,480 | 1,480 | 1,489 | 1,463 | 1.44M |
| August 07, 2025 | 1,555.5 | 1,472.5 | 1,472.5 | 1,566.5 | 1,454.5 | 2.27M |
| August 06, 2025 | 1,543 | 1,550.5 | 1,550.5 | 1,561.5 | 1,535 | 1M |
| August 05, 2025 | 1,550 | 1,535 | 1,535 | 1,553.5 | 1,529 | 935,800 |
| August 04, 2025 | 1,530 | 1,550 | 1,550 | 1,555.5 | 1,523.5 | 764,900 |
| August 01, 2025 | 1,512.5 | 1,542.5 | 1,542.5 | 1,546 | 1,509 | 1.42M |
| July 31, 2025 | 1,500 | 1,513 | 1,513 | 1,521 | 1,497.5 | 719,700 |
| July 30, 2025 | 1,490 | 1,501 | 1,501 | 1,501 | 1,488.5 | 532,800 |
| July 29, 2025 | 1,490 | 1,497 | 1,497 | 1,497.5 | 1,488 | 462,800 |
| July 28, 2025 | 1,499 | 1,502 | 1,502 | 1,503.5 | 1,492.5 | 546,200 |
| July 25, 2025 | 1,519 | 1,503 | 1,503 | 1,520 | 1,500 | 949,200 |
| July 24, 2025 | 1,506 | 1,509 | 1,509 | 1,515 | 1,500.5 | 779,700 |
| July 23, 2025 | 1,520 | 1,510.5 | 1,510.5 | 1,528 | 1,505.5 | 629,100 |
| July 22, 2025 | 1,526.5 | 1,509.5 | 1,509.5 | 1,534 | 1,505.5 | 431,200 |
| July 18, 2025 | 1,533 | 1,526.5 | 1,526.5 | 1,536.5 | 1,520.5 | 422,800 |
| July 17, 2025 | 1,515 | 1,532.5 | 1,532.5 | 1,534 | 1,515 | 623,200 |
| July 16, 2025 | 1,513.5 | 1,513.5 | 1,513.5 | 1,521 | 1,505 | 449,000 |
| July 15, 2025 | 1,516 | 1,514.5 | 1,514.5 | 1,526 | 1,509 | 629,500 |
| July 14, 2025 | 1,512 | 1,524.5 | 1,524.5 | 1,524.5 | 1,505 | 436,300 |
| July 11, 2025 | 1,528.5 | 1,513.5 | 1,513.5 | 1,536 | 1,508 | 720,700 |
| July 10, 2025 | 1,537 | 1,527.5 | 1,527.5 | 1,537.5 | 1,522.5 | 584,000 |
| July 09, 2025 | 1,534 | 1,537 | 1,537 | 1,552 | 1,532.5 | 621,100 |
| July 08, 2025 | 1,526.5 | 1,525.5 | 1,525.5 | 1,532 | 1,518 | 436,500 |
| July 07, 2025 | 1,522 | 1,524 | 1,524 | 1,543.5 | 1,522 | 444,300 |
| July 04, 2025 | 1,517 | 1,530.5 | 1,530.5 | 1,532 | 1,514 | 475,400 |
| July 03, 2025 | 1,511.5 | 1,516 | 1,516 | 1,522 | 1,506 | 658,000 |
| July 02, 2025 | 1,480 | 1,522.5 | 1,522.5 | 1,522.5 | 1,479.5 | 917,000 |
| July 01, 2025 | 1,470 | 1,476.5 | 1,476.5 | 1,479.5 | 1,466 | 562,800 |
| June 30, 2025 | 1,456.5 | 1,465 | 1,465 | 1,471 | 1,456.5 | 714,100 |
| June 27, 2025 | 1,454 | 1,451 | 1,451 | 1,463 | 1,447.5 | 472,200 |
| June 26, 2025 | 1,449 | 1,457 | 1,457 | 1,457 | 1,440 | 553,400 |
| June 25, 2025 | 1,451 | 1,449 | 1,449 | 1,454 | 1,444.5 | 574,000 |
| June 24, 2025 | 1,464.5 | 1,458.5 | 1,458.5 | 1,479 | 1,454.5 | 472,400 |
| June 23, 2025 | 1,437.5 | 1,457.5 | 1,457.5 | 1,461.5 | 1,437.5 | 630,700 |
| June 20, 2025 | 1,448 | 1,439 | 1,439 | 1,456 | 1,439 | 1.18M |
| June 19, 2025 | 1,448 | 1,454 | 1,454 | 1,456.5 | 1,443.5 | 388,300 |
| June 18, 2025 | 1,423.5 | 1,442 | 1,442 | 1,448.5 | 1,423 | 478,700 |
| June 17, 2025 | 1,418 | 1,419 | 1,419 | 1,426.5 | 1,407 | 444,800 |
| June 16, 2025 | 1,431.5 | 1,415 | 1,415 | 1,435 | 1,414.5 | 538,500 |
| June 13, 2025 | 1,448.5 | 1,432 | 1,432 | 1,448.5 | 1,426.5 | 509,700 |
| June 12, 2025 | 1,448 | 1,448.5 | 1,448.5 | 1,448.5 | 1,433.5 | 440,800 |
| June 11, 2025 | 1,434 | 1,448 | 1,448 | 1,453 | 1,431 | 788,700 |
| June 10, 2025 | 1,426 | 1,429.5 | 1,429.5 | 1,438.5 | 1,426 | 530,200 |
| June 09, 2025 | 1,425 | 1,425 | 1,425 | 1,428.5 | 1,421.5 | 397,700 |
| June 06, 2025 | 1,421.5 | 1,421.5 | 1,421.5 | 1,424.5 | 1,416.5 | 368,300 |
| June 05, 2025 | 1,400.5 | 1,425 | 1,425 | 1,428 | 1,398 | 676,300 |
| June 04, 2025 | 1,394 | 1,406 | 1,406 | 1,409.5 | 1,392 | 501,500 |
| June 03, 2025 | 1,391.5 | 1,402.5 | 1,402.5 | 1,415.5 | 1,384.5 | 900,900 |
| June 02, 2025 | 1,383 | 1,383.5 | 1,383.5 | 1,388 | 1,371 | 412,400 |
| May 30, 2025 | 1,373.5 | 1,388 | 1,388 | 1,393.5 | 1,368.5 | 965,300 |
| May 29, 2025 | 1,376.5 | 1,373.5 | 1,373.5 | 1,377.5 | 1,364 | 424,300 |
| May 28, 2025 | 1,380 | 1,377 | 1,377 | 1,383.5 | 1,373 | 412,700 |
| May 27, 2025 | 1,361 | 1,370.5 | 1,370.5 | 1,374.5 | 1,359 | 312,800 |
| May 26, 2025 | 1,361 | 1,363.5 | 1,363.5 | 1,370.5 | 1,353 | 428,400 |
| May 23, 2025 | 1,355 | 1,360.5 | 1,360.5 | 1,366 | 1,354 | 654,300 |