1,499.00
-13(-0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,510 | 1,499 | 1,499 | 1,516 | 1,494.5 | 1.14M |
| August 15, 2025 | 1,484 | 1,512 | 1,512 | 1,522 | 1,480.5 | 1.53M |
| August 14, 2025 | 1,451 | 1,467.5 | 1,467.5 | 1,468.5 | 1,437 | 1.01M |
| August 13, 2025 | 1,456 | 1,460 | 1,460 | 1,472 | 1,449.5 | 1.07M |
| August 12, 2025 | 1,470 | 1,453 | 1,453 | 1,474.5 | 1,448.5 | 1.03M |
| August 08, 2025 | 1,430 | 1,440 | 1,440 | 1,449.5 | 1,424.5 | 1.02M |
| August 07, 2025 | 1,390 | 1,426 | 1,426 | 1,431 | 1,390 | 1.24M |
| August 06, 2025 | 1,387 | 1,388.5 | 1,388.5 | 1,400.5 | 1,380 | 1.15M |
| August 05, 2025 | 1,359 | 1,374 | 1,374 | 1,382 | 1,352 | 1.59M |
| August 04, 2025 | 1,358 | 1,359 | 1,359 | 1,371 | 1,347.5 | 1.82M |
| August 01, 2025 | 1,390 | 1,406 | 1,406 | 1,412.5 | 1,374 | 1.97M |
| July 31, 2025 | 1,388 | 1,420 | 1,420 | 1,425 | 1,381.5 | 1.54M |
| July 30, 2025 | 1,385 | 1,375.5 | 1,375.5 | 1,392.5 | 1,365.5 | 1.78M |
| July 29, 2025 | 1,371 | 1,391 | 1,391 | 1,420.5 | 1,338.5 | 2.86M |
| July 28, 2025 | 1,394 | 1,331 | 1,331 | 1,397 | 1,328 | 1.52M |
| July 25, 2025 | 1,388 | 1,397.5 | 1,397.5 | 1,402.5 | 1,380 | 1.03M |
| July 24, 2025 | 1,372.5 | 1,395.5 | 1,395.5 | 1,402 | 1,337 | 1.98M |
| July 23, 2025 | 1,360 | 1,350 | 1,350 | 1,381.5 | 1,335 | 2.07M |
| July 22, 2025 | 1,337 | 1,341.5 | 1,341.5 | 1,356.5 | 1,329 | 2.15M |
| July 18, 2025 | 1,319 | 1,324 | 1,324 | 1,331.5 | 1,313.5 | 1.3M |
| July 17, 2025 | 1,270 | 1,312 | 1,312 | 1,315 | 1,270 | 1.24M |
| July 16, 2025 | 1,268 | 1,270.5 | 1,270.5 | 1,278 | 1,261 | 647,400 |
| July 15, 2025 | 1,280 | 1,273.5 | 1,273.5 | 1,293 | 1,266 | 768,300 |
| July 14, 2025 | 1,261.5 | 1,273.5 | 1,273.5 | 1,279 | 1,254.5 | 656,100 |
| July 11, 2025 | 1,260.5 | 1,261.5 | 1,261.5 | 1,288.5 | 1,256 | 769,200 |
| July 10, 2025 | 1,244.5 | 1,256 | 1,256 | 1,256 | 1,241 | 850,300 |
| July 09, 2025 | 1,231 | 1,241.5 | 1,241.5 | 1,244 | 1,211 | 929,900 |
| July 08, 2025 | 1,225 | 1,221.5 | 1,221.5 | 1,228 | 1,214 | 729,100 |
| July 07, 2025 | 1,229 | 1,227 | 1,227 | 1,234.5 | 1,214 | 527,100 |
| July 04, 2025 | 1,224.5 | 1,228.5 | 1,228.5 | 1,234 | 1,213.5 | 595,500 |
| July 03, 2025 | 1,215 | 1,211.5 | 1,211.5 | 1,221 | 1,207.5 | 498,200 |
| July 02, 2025 | 1,212.5 | 1,214 | 1,214 | 1,223.5 | 1,208.5 | 477,300 |
| July 01, 2025 | 1,198 | 1,213.5 | 1,213.5 | 1,218 | 1,183.5 | 767,700 |
| June 30, 2025 | 1,220 | 1,210.5 | 1,210.5 | 1,226 | 1,210.5 | 753,200 |
| June 27, 2025 | 1,204 | 1,211.5 | 1,211.5 | 1,226 | 1,200.5 | 884,200 |
| June 26, 2025 | 1,205 | 1,213 | 1,213 | 1,213 | 1,199.5 | 773,600 |
| June 25, 2025 | 1,200 | 1,201.5 | 1,201.5 | 1,205.5 | 1,185 | 1.14M |
| June 24, 2025 | 1,197.5 | 1,186.5 | 1,186.5 | 1,201.5 | 1,179.5 | 1.26M |
| June 23, 2025 | 1,196 | 1,189 | 1,189 | 1,198 | 1,180 | 1.07M |
| June 20, 2025 | 1,207 | 1,204 | 1,204 | 1,217 | 1,197 | 1.32M |
| June 19, 2025 | 1,213.5 | 1,209.5 | 1,209.5 | 1,213.5 | 1,202 | 780,900 |
| June 18, 2025 | 1,197 | 1,209.5 | 1,209.5 | 1,209.5 | 1,183.5 | 955,900 |
| June 17, 2025 | 1,175.5 | 1,202 | 1,202 | 1,204 | 1,174 | 1.16M |
| June 16, 2025 | 1,177 | 1,176.5 | 1,176.5 | 1,187 | 1,171 | 827,700 |
| June 13, 2025 | 1,168.5 | 1,163 | 1,163 | 1,174 | 1,148.5 | 959,000 |
| June 12, 2025 | 1,164 | 1,167.5 | 1,167.5 | 1,175 | 1,160 | 753,500 |
| June 11, 2025 | 1,183.5 | 1,166.5 | 1,166.5 | 1,186 | 1,165 | 838,600 |
| June 10, 2025 | 1,205 | 1,183.5 | 1,183.5 | 1,205 | 1,181 | 719,900 |
| June 09, 2025 | 1,208 | 1,204 | 1,204 | 1,208 | 1,195 | 513,500 |
| June 06, 2025 | 1,198.5 | 1,192.5 | 1,192.5 | 1,206 | 1,190 | 690,100 |
| June 05, 2025 | 1,236 | 1,198.5 | 1,198.5 | 1,236 | 1,196 | 941,600 |
| June 04, 2025 | 1,225.5 | 1,246 | 1,246 | 1,248.5 | 1,225.5 | 1.07M |
| June 03, 2025 | 1,240 | 1,223 | 1,223 | 1,243.5 | 1,223 | 1.23M |
| June 02, 2025 | 1,185.5 | 1,237 | 1,237 | 1,245 | 1,185 | 2.41M |
| May 30, 2025 | 1,168.5 | 1,194 | 1,194 | 1,194 | 1,164.5 | 2.51M |
| May 29, 2025 | 1,169 | 1,186 | 1,186 | 1,188 | 1,168 | 909,200 |
| May 28, 2025 | 1,186.5 | 1,169 | 1,169 | 1,191 | 1,168 | 1.2M |
| May 27, 2025 | 1,179 | 1,184 | 1,184 | 1,184.5 | 1,168 | 691,100 |
| May 26, 2025 | 1,190 | 1,187.5 | 1,187.5 | 1,196 | 1,179.5 | 954,200 |
| May 23, 2025 | 1,198 | 1,193 | 1,193 | 1,207.5 | 1,189 | 702,200 |