1,553.50
-6.5(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,600 | 1,553.5 | 1,553.5 | 1,600 | 1,542 | 8.48M |
| August 15, 2025 | 1,480 | 1,560 | 1,560 | 1,564.5 | 1,478.5 | 13.46M |
| August 14, 2025 | 1,444.5 | 1,465 | 1,465 | 1,474 | 1,436.5 | 7.8M |
| August 13, 2025 | 1,449.5 | 1,452.5 | 1,452.5 | 1,470 | 1,440.5 | 7.25M |
| August 12, 2025 | 1,435.5 | 1,442.5 | 1,442.5 | 1,470.5 | 1,430 | 11.12M |
| August 08, 2025 | 1,416 | 1,415.5 | 1,415.5 | 1,455 | 1,413 | 8.67M |
| August 07, 2025 | 1,380 | 1,416 | 1,416 | 1,419 | 1,378 | 7.38M |
| August 06, 2025 | 1,361 | 1,378 | 1,378 | 1,381.5 | 1,359.5 | 5.27M |
| August 05, 2025 | 1,340.5 | 1,361 | 1,361 | 1,375.5 | 1,328.5 | 9.23M |
| August 04, 2025 | 1,330 | 1,334 | 1,334 | 1,340 | 1,320 | 12.08M |
| August 01, 2025 | 1,359 | 1,401 | 1,401 | 1,415 | 1,355 | 10.39M |
| July 31, 2025 | 1,384 | 1,389 | 1,389 | 1,403.5 | 1,370.5 | 9.78M |
| July 30, 2025 | 1,357 | 1,370 | 1,370 | 1,378.5 | 1,356 | 6.78M |
| July 29, 2025 | 1,376 | 1,369 | 1,369 | 1,383 | 1,365.5 | 5.21M |
| July 28, 2025 | 1,427 | 1,376 | 1,376 | 1,428 | 1,364 | 13.02M |
| July 25, 2025 | 1,457.5 | 1,443 | 1,443 | 1,463 | 1,443 | 7.47M |
| July 24, 2025 | 1,440 | 1,472 | 1,472 | 1,475 | 1,425.5 | 16.54M |
| July 23, 2025 | 1,363.5 | 1,384 | 1,384 | 1,407.5 | 1,340.5 | 17.52M |
| July 22, 2025 | 1,291.5 | 1,303.5 | 1,303.5 | 1,308 | 1,288.5 | 7.07M |
| July 18, 2025 | 1,300 | 1,291.5 | 1,291.5 | 1,307 | 1,291.5 | 3.99M |
| July 17, 2025 | 1,291 | 1,293.5 | 1,293.5 | 1,299.5 | 1,285 | 4.2M |
| July 16, 2025 | 1,285 | 1,285 | 1,285 | 1,291 | 1,278.5 | 5.38M |
| July 15, 2025 | 1,304.5 | 1,291 | 1,291 | 1,321 | 1,291 | 6.89M |
| July 14, 2025 | 1,291 | 1,294 | 1,294 | 1,299 | 1,278.5 | 5.36M |
| July 11, 2025 | 1,301 | 1,300 | 1,300 | 1,323.5 | 1,291.5 | 7.92M |
| July 10, 2025 | 1,303.5 | 1,304 | 1,304 | 1,311.5 | 1,290.5 | 7.13M |
| July 09, 2025 | 1,304 | 1,305.5 | 1,305.5 | 1,307 | 1,289.5 | 5.36M |
| July 08, 2025 | 1,289 | 1,295.5 | 1,295.5 | 1,300 | 1,276.5 | 7.76M |
| July 07, 2025 | 1,326 | 1,306.5 | 1,306.5 | 1,332.5 | 1,305 | 4.83M |
| July 04, 2025 | 1,331 | 1,333.5 | 1,333.5 | 1,343.5 | 1,324.5 | 5.69M |
| July 03, 2025 | 1,315.5 | 1,313 | 1,313 | 1,321 | 1,303.5 | 6.28M |
| July 02, 2025 | 1,330 | 1,316 | 1,316 | 1,336.5 | 1,313 | 7.2M |
| July 01, 2025 | 1,340 | 1,329 | 1,329 | 1,340 | 1,305 | 8.63M |
| June 30, 2025 | 1,348 | 1,332 | 1,332 | 1,348 | 1,320 | 11.99M |
| June 27, 2025 | 1,340.5 | 1,348 | 1,348 | 1,355 | 1,335 | 9.64M |
| June 26, 2025 | 1,325 | 1,330.5 | 1,330.5 | 1,334 | 1,317 | 8.34M |
| June 25, 2025 | 1,344.5 | 1,332.5 | 1,332.5 | 1,346.5 | 1,316.5 | 6.41M |
| June 24, 2025 | 1,324 | 1,331.5 | 1,331.5 | 1,339.5 | 1,320 | 6.29M |
| June 23, 2025 | 1,318 | 1,309.5 | 1,309.5 | 1,323 | 1,303 | 5.74M |
| June 20, 2025 | 1,314.5 | 1,309.5 | 1,309.5 | 1,334.5 | 1,308 | 12.43M |
| June 19, 2025 | 1,320 | 1,315.5 | 1,315.5 | 1,331.5 | 1,312 | 4.81M |
| June 18, 2025 | 1,300.5 | 1,318.5 | 1,318.5 | 1,318.5 | 1,298 | 5M |
| June 17, 2025 | 1,309.5 | 1,311.5 | 1,311.5 | 1,317 | 1,301.5 | 6.19M |
| June 16, 2025 | 1,300 | 1,321 | 1,321 | 1,322 | 1,299 | 6.83M |
| June 13, 2025 | 1,300 | 1,286.5 | 1,286.5 | 1,303 | 1,271 | 9.24M |
| June 12, 2025 | 1,271 | 1,293.5 | 1,293.5 | 1,298.5 | 1,267.5 | 8.98M |
| June 11, 2025 | 1,275 | 1,267 | 1,267 | 1,285 | 1,266 | 7.78M |
| June 10, 2025 | 1,320 | 1,281 | 1,281 | 1,324 | 1,275.5 | 8.32M |
| June 09, 2025 | 1,310 | 1,300 | 1,300 | 1,314 | 1,292 | 7.16M |
| June 06, 2025 | 1,272 | 1,281 | 1,281 | 1,290 | 1,271.5 | 5.85M |
| June 05, 2025 | 1,282 | 1,272 | 1,272 | 1,301.5 | 1,264 | 8.85M |
| June 04, 2025 | 1,295 | 1,296 | 1,296 | 1,314 | 1,288.5 | 7.83M |
| June 03, 2025 | 1,277.5 | 1,274 | 1,274 | 1,280.5 | 1,262 | 7.6M |
| June 02, 2025 | 1,267 | 1,280 | 1,280 | 1,281 | 1,261 | 7.13M |
| May 30, 2025 | 1,266 | 1,279.5 | 1,279.5 | 1,287 | 1,261 | 14.03M |
| May 29, 2025 | 1,286 | 1,293 | 1,293 | 1,299.5 | 1,278.5 | 8.68M |
| May 28, 2025 | 1,295 | 1,280.5 | 1,280.5 | 1,303 | 1,273 | 8.19M |
| May 27, 2025 | 1,265 | 1,285 | 1,285 | 1,285 | 1,257.5 | 5.85M |
| May 26, 2025 | 1,272 | 1,261.5 | 1,261.5 | 1,287.5 | 1,259 | 7.86M |
| May 23, 2025 | 1,262.5 | 1,267 | 1,267 | 1,273.5 | 1,254.5 | 9.04M |