1,766.00
-18.5(-1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,780.5 | 1,766 | 1,766 | 1,787.5 | 1,765 | 674,600 |
| August 15, 2025 | 1,759.5 | 1,784.5 | 1,784.5 | 1,796 | 1,756 | 910,700 |
| August 14, 2025 | 1,736 | 1,748 | 1,748 | 1,748 | 1,716 | 726,700 |
| August 13, 2025 | 1,743 | 1,744.5 | 1,744.5 | 1,763.5 | 1,729.5 | 799,400 |
| August 12, 2025 | 1,770 | 1,743 | 1,743 | 1,775 | 1,737 | 1.19M |
| August 08, 2025 | 1,779.5 | 1,778 | 1,778 | 1,788 | 1,759.5 | 604,100 |
| August 07, 2025 | 1,742 | 1,772.5 | 1,772.5 | 1,788.5 | 1,736 | 612,900 |
| August 06, 2025 | 1,724.5 | 1,742.5 | 1,742.5 | 1,744 | 1,724.5 | 474,000 |
| August 05, 2025 | 1,699.5 | 1,724.5 | 1,724.5 | 1,732.5 | 1,695 | 581,700 |
| August 04, 2025 | 1,681 | 1,694 | 1,694 | 1,697.5 | 1,674 | 615,100 |
| August 01, 2025 | 1,706 | 1,743.5 | 1,743.5 | 1,743.5 | 1,699.5 | 482,000 |
| July 31, 2025 | 1,681.5 | 1,719 | 1,719 | 1,723 | 1,680 | 1.52M |
| July 30, 2025 | 1,672 | 1,684.5 | 1,684.5 | 1,686.5 | 1,664.5 | 470,700 |
| July 29, 2025 | 1,664 | 1,677.5 | 1,677.5 | 1,685.5 | 1,655.5 | 483,600 |
| July 28, 2025 | 1,727 | 1,659.5 | 1,659.5 | 1,727 | 1,657 | 868,600 |
| July 25, 2025 | 1,719 | 1,729 | 1,729 | 1,733.5 | 1,709.5 | 974,900 |
| July 24, 2025 | 1,689.5 | 1,719 | 1,719 | 1,725.5 | 1,676 | 1.16M |
| July 23, 2025 | 1,664.5 | 1,674.5 | 1,674.5 | 1,695 | 1,642 | 1.04M |
| July 22, 2025 | 1,643 | 1,643.5 | 1,643.5 | 1,655 | 1,629.5 | 402,300 |
| July 18, 2025 | 1,657 | 1,647.5 | 1,647.5 | 1,663 | 1,646 | 364,500 |
| July 17, 2025 | 1,620 | 1,643.5 | 1,643.5 | 1,648 | 1,617 | 410,400 |
| July 16, 2025 | 1,638 | 1,629.5 | 1,629.5 | 1,642 | 1,623.5 | 425,600 |
| July 15, 2025 | 1,643 | 1,638.5 | 1,638.5 | 1,668.5 | 1,631 | 544,900 |
| July 14, 2025 | 1,620 | 1,632 | 1,632 | 1,634.5 | 1,607 | 407,900 |
| July 11, 2025 | 1,605 | 1,629.5 | 1,629.5 | 1,647.5 | 1,605 | 546,800 |
| July 10, 2025 | 1,591 | 1,600.5 | 1,600.5 | 1,609 | 1,590 | 537,600 |
| July 09, 2025 | 1,560.5 | 1,595.5 | 1,595.5 | 1,605 | 1,556 | 653,200 |
| July 08, 2025 | 1,544 | 1,560.5 | 1,560.5 | 1,567 | 1,540 | 502,200 |
| July 07, 2025 | 1,556 | 1,558 | 1,558 | 1,560 | 1,543 | 488,800 |
| July 04, 2025 | 1,558 | 1,566 | 1,566 | 1,567 | 1,541 | 699,500 |
| July 03, 2025 | 1,535 | 1,550 | 1,550 | 1,550 | 1,529 | 569,900 |
| July 02, 2025 | 1,533.5 | 1,546 | 1,546 | 1,546 | 1,529 | 683,100 |
| July 01, 2025 | 1,528 | 1,534 | 1,534 | 1,539 | 1,511 | 1.14M |
| June 30, 2025 | 1,552 | 1,553 | 1,553 | 1,561.5 | 1,543.5 | 529,100 |
| June 27, 2025 | 1,548.5 | 1,547 | 1,547 | 1,554.5 | 1,540 | 531,300 |
| June 26, 2025 | 1,538 | 1,546.5 | 1,546.5 | 1,548 | 1,529 | 623,700 |
| June 25, 2025 | 1,559.5 | 1,547.5 | 1,547.5 | 1,559.5 | 1,541 | 671,300 |
| June 24, 2025 | 1,560 | 1,550 | 1,550 | 1,567 | 1,545 | 702,700 |
| June 23, 2025 | 1,518 | 1,536 | 1,536 | 1,551 | 1,516 | 686,700 |
| June 20, 2025 | 1,527.5 | 1,523 | 1,523 | 1,532.5 | 1,517.5 | 1.42M |
| June 19, 2025 | 1,545 | 1,535.5 | 1,535.5 | 1,546 | 1,528 | 377,300 |
| June 18, 2025 | 1,535 | 1,538 | 1,538 | 1,539.5 | 1,524.5 | 531,200 |
| June 17, 2025 | 1,540.5 | 1,548.5 | 1,548.5 | 1,553 | 1,536.5 | 396,400 |
| June 16, 2025 | 1,555.5 | 1,551 | 1,551 | 1,563 | 1,538.5 | 522,900 |
| June 13, 2025 | 1,520.5 | 1,542 | 1,542 | 1,549 | 1,509 | 942,000 |
| June 12, 2025 | 1,528 | 1,535.5 | 1,535.5 | 1,535.5 | 1,518.5 | 503,400 |
| June 11, 2025 | 1,533 | 1,530.5 | 1,530.5 | 1,535 | 1,517 | 584,100 |
| June 10, 2025 | 1,556.5 | 1,530 | 1,530 | 1,557.5 | 1,529 | 462,300 |
| June 09, 2025 | 1,540 | 1,550.5 | 1,550.5 | 1,550.5 | 1,535 | 564,400 |
| June 06, 2025 | 1,535 | 1,527 | 1,527 | 1,543 | 1,523.5 | 422,500 |
| June 05, 2025 | 1,568 | 1,550 | 1,550 | 1,572 | 1,545 | 558,800 |
| June 04, 2025 | 1,565 | 1,583 | 1,583 | 1,596 | 1,563 | 827,600 |
| June 03, 2025 | 1,560 | 1,564 | 1,564 | 1,576 | 1,550 | 913,800 |
| June 02, 2025 | 1,530.5 | 1,554.5 | 1,554.5 | 1,568 | 1,527 | 1.44M |
| May 30, 2025 | 1,510 | 1,534 | 1,534 | 1,538 | 1,503 | 962,600 |
| May 29, 2025 | 1,523 | 1,526 | 1,526 | 1,538.5 | 1,523 | 504,800 |
| May 28, 2025 | 1,531.5 | 1,526 | 1,526 | 1,538.5 | 1,517 | 505,300 |
| May 27, 2025 | 1,518 | 1,524.5 | 1,524.5 | 1,525.5 | 1,510.5 | 452,800 |
| May 26, 2025 | 1,538.5 | 1,521.5 | 1,521.5 | 1,540 | 1,520.5 | 366,700 |
| May 23, 2025 | 1,529.5 | 1,529.5 | 1,529.5 | 1,544 | 1,528 | 518,500 |