1,540.00
-12(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,550 | 1,540 | 1,540 | 1,551 | 1,520 | 655,200 |
| August 15, 2025 | 1,540 | 1,552 | 1,552 | 1,553 | 1,528 | 792,800 |
| August 14, 2025 | 1,544 | 1,540 | 1,540 | 1,565 | 1,536 | 815,200 |
| August 13, 2025 | 1,519 | 1,545 | 1,545 | 1,573 | 1,517 | 922,600 |
| August 12, 2025 | 1,488 | 1,509 | 1,509 | 1,550 | 1,479 | 1.13M |
| August 08, 2025 | 1,440 | 1,473 | 1,473 | 1,499 | 1,440 | 1.23M |
| August 07, 2025 | 1,426 | 1,415 | 1,415 | 1,451 | 1,364 | 1.23M |
| August 06, 2025 | 1,405 | 1,426 | 1,426 | 1,426 | 1,405 | 506,800 |
| August 05, 2025 | 1,388 | 1,400 | 1,400 | 1,411 | 1,388 | 375,900 |
| August 04, 2025 | 1,379 | 1,385 | 1,385 | 1,387 | 1,367 | 524,900 |
| August 01, 2025 | 1,397 | 1,409 | 1,409 | 1,414 | 1,384 | 389,100 |
| July 31, 2025 | 1,382 | 1,400 | 1,400 | 1,404 | 1,382 | 403,900 |
| July 30, 2025 | 1,371 | 1,374 | 1,374 | 1,382 | 1,370 | 500,400 |
| July 29, 2025 | 1,369 | 1,377 | 1,377 | 1,382 | 1,362 | 332,300 |
| July 28, 2025 | 1,424 | 1,369 | 1,369 | 1,428 | 1,363 | 799,700 |
| July 25, 2025 | 1,433 | 1,425 | 1,425 | 1,443 | 1,424 | 573,200 |
| July 24, 2025 | 1,442 | 1,433 | 1,433 | 1,454 | 1,427 | 924,700 |
| July 23, 2025 | 1,425 | 1,422 | 1,422 | 1,445 | 1,407 | 1.02M |
| July 22, 2025 | 1,424 | 1,412 | 1,412 | 1,424 | 1,407 | 428,500 |
| July 18, 2025 | 1,415 | 1,421 | 1,421 | 1,424 | 1,414 | 458,200 |
| July 17, 2025 | 1,387 | 1,407 | 1,407 | 1,408 | 1,386 | 506,400 |
| July 16, 2025 | 1,397 | 1,387 | 1,387 | 1,402 | 1,385 | 455,900 |
| July 15, 2025 | 1,403 | 1,398 | 1,398 | 1,413 | 1,398 | 368,900 |
| July 14, 2025 | 1,397 | 1,401 | 1,401 | 1,405 | 1,382 | 468,700 |
| July 11, 2025 | 1,400 | 1,403 | 1,403 | 1,413 | 1,395 | 715,400 |
| July 10, 2025 | 1,410 | 1,393 | 1,393 | 1,414 | 1,387 | 776,600 |
| July 09, 2025 | 1,389 | 1,394 | 1,394 | 1,407 | 1,380 | 988,600 |
| July 08, 2025 | 1,376 | 1,378 | 1,378 | 1,379 | 1,362 | 456,900 |
| July 07, 2025 | 1,365 | 1,378 | 1,378 | 1,385 | 1,347 | 622,900 |
| July 04, 2025 | 1,325 | 1,375 | 1,375 | 1,375 | 1,320 | 1.47M |
| July 03, 2025 | 1,329 | 1,309 | 1,309 | 1,330 | 1,303 | 856,200 |
| July 02, 2025 | 1,341 | 1,335 | 1,335 | 1,347 | 1,328 | 534,700 |
| July 01, 2025 | 1,335 | 1,348 | 1,348 | 1,351 | 1,311 | 513,600 |
| June 30, 2025 | 1,341 | 1,344 | 1,344 | 1,353 | 1,336 | 559,500 |
| June 27, 2025 | 1,333 | 1,351 | 1,351 | 1,362 | 1,332 | 808,700 |
| June 26, 2025 | 1,354 | 1,350 | 1,350 | 1,361 | 1,346 | 596,400 |
| June 25, 2025 | 1,332 | 1,348 | 1,348 | 1,350 | 1,329 | 813,700 |
| June 24, 2025 | 1,312 | 1,323 | 1,323 | 1,329 | 1,310 | 626,700 |
| June 23, 2025 | 1,302 | 1,299 | 1,299 | 1,317 | 1,295 | 416,600 |
| June 20, 2025 | 1,313 | 1,308 | 1,308 | 1,332 | 1,304 | 905,200 |
| June 19, 2025 | 1,305 | 1,319 | 1,319 | 1,329 | 1,300 | 624,300 |
| June 18, 2025 | 1,287 | 1,302 | 1,302 | 1,302 | 1,282 | 476,500 |
| June 17, 2025 | 1,290 | 1,293 | 1,293 | 1,301 | 1,283 | 400,700 |
| June 16, 2025 | 1,295 | 1,298 | 1,298 | 1,304 | 1,288 | 511,300 |
| June 13, 2025 | 1,309 | 1,289 | 1,289 | 1,309 | 1,277 | 516,900 |
| June 12, 2025 | 1,297 | 1,295 | 1,295 | 1,303 | 1,291 | 333,900 |
| June 11, 2025 | 1,318 | 1,295 | 1,295 | 1,318 | 1,289 | 487,400 |
| June 10, 2025 | 1,334 | 1,317 | 1,317 | 1,343 | 1,313 | 322,500 |
| June 09, 2025 | 1,337 | 1,336 | 1,336 | 1,345 | 1,325 | 365,200 |
| June 06, 2025 | 1,321 | 1,331 | 1,331 | 1,338 | 1,321 | 237,400 |
| June 05, 2025 | 1,335 | 1,327 | 1,327 | 1,344 | 1,316 | 498,300 |
| June 04, 2025 | 1,330 | 1,339 | 1,339 | 1,348 | 1,330 | 358,200 |
| June 03, 2025 | 1,340 | 1,330 | 1,330 | 1,340 | 1,315 | 458,200 |
| June 02, 2025 | 1,322 | 1,339 | 1,339 | 1,345 | 1,320 | 446,100 |
| May 30, 2025 | 1,317 | 1,334 | 1,334 | 1,342 | 1,310 | 616,400 |
| May 29, 2025 | 1,296 | 1,319 | 1,319 | 1,325 | 1,291 | 644,800 |
| May 28, 2025 | 1,304 | 1,286 | 1,286 | 1,305 | 1,286 | 299,200 |
| May 27, 2025 | 1,296 | 1,292 | 1,292 | 1,299 | 1,281 | 226,300 |
| May 26, 2025 | 1,313 | 1,296 | 1,296 | 1,322 | 1,296 | 528,700 |
| May 23, 2025 | 1,297 | 1,304 | 1,304 | 1,329 | 1,297 | 490,400 |